Merval:
2.874.225,50
1,24%
Bolsa:
117.744.744,00
1,45%
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... |
122,33 | -3,17% | - | - | - | - | 125,20 | 122,08 | 125,80 | 126,34 | 5.889.089 | |
|
AAPL
Apple |
263,22 | 1,01% | - | - | - | - | 258,97 | 258,16 | 264,75 | 260,58 | 6.477.844 | |
|
ABBV
AbbVie Inc. |
225,54 | 0,53% | - | - | - | - | 225,04 | 223,11 | 225,80 | 224,35 | 12.683.467 | |
|
ABNB
AIRBNB INC |
127,54 | 1,38% | - | - | - | - | 125,29 | 124,08 | 127,57 | 125,81 | 4.247.465 | |
|
ABT
Abbott Laborato... |
111,76 | -0,38% | - | - | - | - | 112,19 | 111,18 | 112,36 | 112,19 | 4.462.577 | |
|
ACGL
Arch Capital Group |
97,86 | -0,49% | - | - | - | - | 99,12 | 97,48 | 99,24 | 98,34 | 2.847.237 | |
|
ACN
Accenture. |
213,05 | -0,89% | - | - | - | - | 213,54 | 212,00 | 218,47 | 214,95 | 5.963.556 | |
|
ADBE
Adobe Systems |
257,30 | -0,74% | - | - | - | - | 255,00 | 254,36 | 262,08 | 259,21 | 10.110.346 | |
|
ADI
Analog Devices |
353,20 | 2,29% | - | - | - | - | 345,30 | 345,01 | 354,93 | 345,30 | 17.050.730 | |
|
ADM
Archer-Daniels-... |
67,93 | -1,35% | - | - | - | - | 69,00 | 67,60 | 69,20 | 68,86 | 1.924.593 | |
|
ADP
Automatic Data ... |
213,33 | -1,22% | - | - | - | - | 215,36 | 212,76 | 216,18 | 215,97 | 10.738.606 | |
|
ADSK
Autodesk |
228,05 | -0,46% | - | - | - | - | 227,65 | 226,25 | 232,21 | 229,10 | 9.701.931 | |
|
AEE
Ameren |
109,86 | 0,05% | - | - | - | - | 110,16 | 108,80 | 110,16 | 109,80 | 2.700.798 | |
|
AEP
American Electr... |
129,62 | 0,93% | - | - | - | - | 129,34 | 127,72 | 129,75 | 128,42 | 841.234 | |
|
AES
The AES |
16,54 | 1,07% | - | - | - | - | 16,25 | 16,06 | 16,54 | 16,36 | 306.212 | |
|
AFL
Aflac |
113,17 | 0,36% | - | - | - | - | 113,62 | 112,30 | 113,68 | 112,76 | 2.156.115 | |
|
AIG
American Intern... |
79,78 | 0,30% | - | - | - | - | 80,00 | 79,10 | 80,12 | 79,54 | 1.244.807 | |
|
AIZ
Assurant |
221,66 | -0,57% | - | - | - | - | 224,23 | 220,50 | 224,23 | 222,92 | 1.300.036 | |
|
AJG
Arthur J. Galla... |
215,27 | -1,42% | - | - | - | - | 220,17 | 214,76 | 221,00 | 218,37 | 11.704.230 | |
|
AKAM
Akamai Technolo... |
97,57 | -10,97% | - | - | - | - | 99,74 | 96,34 | 102,00 | 109,59 | 2.488.620 | |
|
ALB
Albemarle |
170,34 | 1,15% | - | - | - | - | 166,50 | 165,30 | 172,20 | 168,41 | 6.929.602 | |
|
ALGN
Align Technology |
189,39 | -0,01% | - | - | - | - | 188,23 | 186,37 | 192,69 | 189,40 | 4.188.360 | |
|
ALL
Allstate |
204,46 | 0,61% | - | - | - | - | 204,71 | 201,22 | 205,00 | 203,22 | 2.700.099 | |
|
ALLE
ALLEGIANT BANC |
162,31 | 0,67% | - | - | - | - | 161,63 | 161,39 | 164,45 | 161,23 | 2.791.570 | |
|
AMAT
Applied Materials |
372,47 | 0,71% | - | - | - | - | 366,27 | 366,27 | 377,11 | 369,83 | 4.606.709 | |
|
AMCR
Amcor |
50,01 | 0,97% | - | - | - | - | 49,63 | 49,46 | 50,01 | 49,53 | 1.160.332 | |
|
AMD
Advanced Micro ... |
199,61 | -1,85% | - | - | - | - | 200,12 | 198,56 | 204,87 | 203,37 | 1.505.059 | |
|
AME
AMTEK |
231,04 | -0,73% | - | - | - | - | 231,89 | 230,32 | 234,28 | 232,75 | 4.456.762 | |
|
AMGN
Amgen |
374,51 | -0,26% | - | - | - | - | 372,01 | 371,39 | 377,00 | 375,50 | 18.826.243 | |
|
AMP
AMERIPRISE FINA... |
467,90 | -0,96% | - | - | - | - | 470,33 | 461,68 | 470,92 | 472,43 | 7.687.597 | |
|
AMT
American Tower |
186,85 | 1,11% | - | - | - | - | 186,00 | 183,41 | 187,34 | 184,79 | 8.173.193 | |
|
AMZN
Amazon |
209,64 | 2,33% | - | - | - | - | 204,76 | 203,75 | 211,08 | 204,86 | 12.200.419 | |
|
ANET
Arista Networks |
136,97 | -0,19% | - | - | - | - | 136,02 | 134,64 | 138,33 | 137,23 | 771.004 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
324,17 | -0,04% | - | - | - | - | 325,94 | 323,18 | 327,20 | 324,30 | 5.764.715 | |
|
AOS
Smith (A.O.) |
77,34 | -0,45% | - | - | - | - | 77,82 | 76,96 | 79,19 | 77,69 | 1.026.998 | |
|
APA
Apache |
29,25 | 0,58% | - | - | - | - | 28,80 | 28,72 | 29,32 | 29,08 | 660.816 | |
|
APD
Air Products an... |
281,56 | 0,30% | - | - | - | - | 279,93 | 278,80 | 283,79 | 280,72 | 8.296.447 | |
|
APH
Amphenol |
151,91 | 0,47% | - | - | - | - | 149,69 | 149,69 | 153,63 | 151,20 | 1.033.596 | |
|
APO
Apollo Global M... |
120,22 | 1,59% | - | - | - | - | 116,90 | 115,59 | 120,75 | 118,34 | 414.038 | |
|
APTV
Aptiv Plc |
79,90 | -0,70% | - | - | - | - | 80,38 | 78,81 | 80,82 | 80,46 | 1.681.176 | |
|
ARE
Alexandria Real... |
53,16 | -0,45% | - | - | - | - | 53,45 | 52,62 | 53,90 | 53,40 | 632.285 | |
|
ATO
Atmos Energy |
179,92 | 0,53% | - | - | - | - | 180,26 | 178,30 | 181,08 | 178,97 | 1.479.302 | |
|
AVB
AvalonBay Commu... |
177,41 | -0,09% | - | - | - | - | 178,22 | 177,08 | 179,21 | 177,57 | 1.309.463 | |
|
AVGO
Broadcom Inc. |
334,81 | 0,25% | - | - | - | - | 332,36 | 329,58 | 340,11 | 333,99 | 5.192.233 | |
|
AVY
Avery Dennison |
194,85 | 0,65% | - | - | - | - | 193,69 | 191,97 | 196,33 | 193,60 | 1.313.679 | |
|
AWK
American Water ... |
129,67 | -1,29% | - | - | - | - | 132,28 | 129,41 | 132,50 | 131,36 | 3.473.211 | |
|
AXON
Axion Spatial I... |
438,42 | -0,61% | - | - | - | - | 435,17 | 429,01 | 449,89 | 441,12 | 4.325.452 | |
|
AXP
American Express |
342,85 | 0,06% | - | - | - | - | 341,55 | 338,50 | 345,62 | 342,65 | 17.423.980 | |
|
AZO
AutoZone |
3.712,86 | -0,87% | - | - | - | - | 3.759,40 | 3.627,42 | 3.779,49 | 3.745,49 | 13.039.564 | |
|
BA
Boeing |
234,04 | 0,14% | - | - | - | - | 232,63 | 231,14 | 236,08 | 233,71 | 11.112.687 | |
|
BAC
Bank of America |
52,73 | -0,08% | - | - | - | - | 52,53 | 51,83 | 52,97 | 52,77 | 3.346.773 | |
|
BALL
Ball Corporation |
66,05 | 0,03% | - | - | - | - | 66,25 | 65,80 | 66,65 | 66,03 | 1.241.872 | |
|
BAX
Baxter Internat... |
21,40 | 0,28% | - | - | - | - | 21,50 | 20,93 | 21,84 | 21,34 | 1.127.951 | |
|
BBY
Best Buy |
64,11 | -3,30% | - | - | - | - | 65,75 | 62,97 | 68,21 | 66,30 | 4.068.549 | |
|
BDX
Becton Dickinso... |
183,86 | 0,76% | - | - | - | - | 181,79 | 181,59 | 185,45 | 182,47 | 9.697.248 | |
|
BEN
Franklin Resources |
27,45 | 0,75% | - | - | - | - | 27,32 | 27,10 | 27,70 | 27,24 | 679.593 | |
|
BF.B
Brown-Forman Cl B |
29,60 | 0,61% | - | - | - | - | 29,71 | 29,28 | 29,89 | 29,42 | 1.497.938 | |
|
BG
Bunge |
122,26 | -1,00% | - | - | - | - | 123,66 | 121,38 | 123,88 | 123,49 | 1.205.117 | |
|
BIIB
Biogen Idec |
191,71 | -0,19% | - | - | - | - | 190,78 | 189,95 | 192,60 | 192,08 | 2.891.370 | |
|
BK
Bank of New Yor... |
118,29 | 0,11% | - | - | - | - | 118,12 | 117,14 | 119,21 | 118,16 | 6.372.519 | |
|
BKNG
Banknorth Group |
4.061,75 | 1,35% | - | - | - | - | 4.012,47 | 3.948,54 | 4.079,97 | 4.007,45 | 81.568.064 | |
|
BKR
Baker Hughes, A... |
62,21 | -0,56% | - | - | - | - | 62,03 | 61,60 | 62,54 | 62,56 | 1.113.746 | |
|
BLDR
Builders FirstS... |
109,85 | -1,41% | - | - | - | - | 111,50 | 108,75 | 113,91 | 111,42 | 4.665.549 | |
|
BLK
BlackRock |
1.089,18 | 0,73% | - | - | - | - | 1.074,91 | 1.068,07 | 1.102,58 | 1.081,28 | 15.739.740 | |
|
BMY
Bristol-Myers S... |
60,62 | 0,53% | - | - | - | - | 60,62 | 59,65 | 60,70 | 60,30 | 260.666 | |
|
BR
Broadridge Fina... |
175,43 | -0,44% | - | - | - | - | 176,25 | 174,41 | 178,20 | 176,21 | 3.352.292 | |
|
BRK.B
BERKSHIRE HATHA... |
494,81 | -0,43% | - | - | - | - | 496,65 | 491,81 | 496,95 | 496,94 | 2.246.437 | |
|
BRO
Brown & Brown |
69,16 | -0,37% | - | - | - | - | 70,02 | 69,10 | 70,24 | 69,42 | 2.523.787 | |
|
BSX
Boston Scientific |
74,90 | -1,08% | - | - | - | - | 75,46 | 74,57 | 75,58 | 75,72 | 2.172.624 | |
|
BX
The Blackstone ... |
121,95 | -3,03% | - | - | - | - | 121,48 | 120,12 | 124,45 | 125,76 | 2.514.487 | |
|
BXP
Boston Properties |
61,59 | -1,01% | - | - | - | - | 62,36 | 61,37 | 62,68 | 62,22 | 2.703.986 | |
|
C
Citigroup |
114,90 | -0,56% | - | - | - | - | 115,26 | 113,84 | 115,70 | 115,55 | 2.646.492 | |
|
CAG
ConAgra Foods |
18,50 | -1,04% | - | - | - | - | 18,83 | 18,40 | 18,83 | 18,69 | 944.207 | |
|
CAH
Cardinal Health |
222,67 | -0,04% | - | - | - | - | 222,97 | 220,51 | 223,45 | 222,76 | 3.016.510 | |
|
CARR
Carrier Global ... |
63,78 | 1,37% | - | - | - | - | 62,98 | 62,81 | 65,02 | 62,92 | 2.249.010 | |
|
CAT
Caterpillar |
758,79 | -0,23% | - | - | - | - | 755,00 | 752,11 | 771,97 | 760,53 | 43.951.393 | |
|
CB
Chubb |
329,36 | 0,06% | - | - | - | - | 330,95 | 326,74 | 331,62 | 329,16 | 16.161.695 | |
|
CBOE
CBOE |
287,44 | 0,44% | - | - | - | - | 284,42 | 282,75 | 288,61 | 286,17 | 12.019.591 | |
|
CBRE
CBRE Group |
147,02 | -1,45% | - | - | - | - | 149,00 | 146,25 | 150,22 | 149,19 | 6.009.001 | |
|
CCI
Crown Castle In... |
88,11 | 1,90% | - | - | - | - | 86,58 | 85,90 | 88,35 | 86,47 | 3.360.692 | |
|
CCL
Carnival |
31,97 | 1,33% | - | - | - | - | 31,55 | 31,40 | 32,36 | 31,55 | 477.312 | |
|
CDNS
Cadence Design ... |
296,17 | -0,14% | - | - | - | - | 294,48 | 293,45 | 303,44 | 296,59 | 17.522.602 | |
|
CDW
CDW common stock |
123,81 | -0,29% | - | - | - | - | 122,98 | 120,72 | 126,05 | 124,17 | 4.083.378 | |
|
CEG
Constellation E... |
295,00 | 1,15% | - | - | - | - | 291,93 | 289,88 | 297,23 | 291,66 | 5.183.740 | |
|
CF
Cf Industries |
96,25 | -3,23% | - | - | - | - | 99,40 | 95,33 | 100,74 | 99,46 | 2.593.360 | |
|
CFG
Citizens Financ... |
64,74 | 0,23% | - | - | - | - | 64,50 | 63,97 | 65,35 | 64,59 | 1.542.560 | |
|
CHD
Church & Dwight |
103,20 | -0,05% | - | - | - | - | 103,07 | 101,92 | 103,30 | 103,25 | 1.820.448 | |
|
CHRW
C.H. Robinson W... |
186,77 | 0,85% | - | - | - | - | 185,14 | 183,26 | 188,64 | 185,19 | 7.188.777 | |
|
CHTR
Charter Communi... |
228,55 | -1,29% | - | - | - | - | 231,95 | 226,15 | 233,72 | 231,54 | 1.556.197 | |
|
CI
CIGNA |
279,32 | -2,31% | - | - | - | - | 285,64 | 277,16 | 286,24 | 285,92 | 7.746.382 | |
|
CINF
Cincinnati Fina... |
160,92 | -0,91% | - | - | - | - | 163,13 | 160,38 | 163,60 | 162,40 | 989.658 | |
|
CL
Colgate-Palmolive |
94,89 | 0,97% | - | - | - | - | 94,30 | 93,39 | 94,89 | 93,98 | 1.338.423 | |
|
CLX
Clorox |
122,53 | 0,25% | - | - | - | - | 122,28 | 121,81 | 123,50 | 122,22 | 2.242.912 | |
|
CMCSA
Comcast |
31,27 | -0,37% | - | - | - | - | 31,29 | 30,79 | 31,45 | 31,38 | 1.758.125 | |
|
CME
CME Group |
307,40 | 1,15% | - | - | - | - | 303,70 | 302,64 | 308,32 | 303,91 | 13.716.495 | |
|
CMG
Chipotle Mexica... |
37,45 | -1,37% | - | - | - | - | 37,91 | 37,26 | 38,29 | 37,97 | 278.216 | |
|
CMI
Cummins |
591,55 | -0,57% | - | - | - | - | 591,16 | 588,58 | 602,44 | 594,91 | 7.756.338 | |
|
CMS
CMS Energy |
76,00 | 0,20% | - | - | - | - | 76,44 | 75,20 | 76,46 | 75,85 | 4.082.264 | |
|
CNC
Centene |
42,77 | -2,08% | - | - | - | - | 43,33 | 42,52 | 43,52 | 43,68 | 719.263 | |
|
CNP
CenterPoint Energy |
43,13 | 1,15% | - | - | - | - | 42,98 | 42,63 | 43,20 | 42,64 | 994.147 | |
|
COF
Capital One Fin... |
206,60 | 0,75% | - | - | - | - | 204,26 | 202,31 | 208,18 | 205,06 | 3.157.881 | |
|
COO
Cooper Companies |
83,61 | -0,08% | - | - | - | - | 83,55 | 83,12 | 84,62 | 83,68 | 2.262.403 | |
|
COP
ConocoPhillips |
110,51 | -0,97% | - | - | - | - | 111,22 | 109,58 | 111,44 | 111,59 | 4.274.637 | |
|
COST
Costco Wholesale |
981,07 | -0,68% | - | - | - | - | 983,13 | 977,81 | 987,37 | 987,82 | 40.895.903 | |
|
CPB
Campbell Soup |
26,78 | -0,67% | - | - | - | - | 27,02 | 26,68 | 27,12 | 26,96 | 304.623 | |
|
CPRT
Copart |
35,92 | -4,59% | - | - | - | - | 34,30 | 33,81 | 36,73 | 37,65 | 2.098.159 | |
|
CPT
Camden Property... |
107,57 | -0,94% | - | - | - | - | 108,83 | 107,42 | 109,16 | 108,59 | 793.974 | |
|
CRL
Charles River L... |
168,25 | 2,44% | - | - | - | - | 162,54 | 161,46 | 168,37 | 164,24 | 2.687.626 | |
|
CRM
Salesforce.com |
186,92 | 0,88% | - | - | - | - | 185,32 | 184,34 | 191,73 | 185,29 | 11.232.210 | |
|
CRWD
Crowdstrike Hol... |
423,88 | 0,41% | - | - | - | - | 419,28 | 418,22 | 431,88 | 422,14 | 26.392.464 | |
|
CSCO
Cisco Systems |
79,04 | 0,60% | - | - | - | - | 78,13 | 78,13 | 79,33 | 78,56 | 2.459.806 | |
|
CSGP
CoStar Group |
49,72 | 1,32% | - | - | - | - | 50,05 | 49,43 | 52,08 | 49,07 | 2.750.560 | |
|
CSX
CSX |
41,99 | 0,74% | - | - | - | - | 41,32 | 41,32 | 42,22 | 41,68 | 223.429 | |
|
CTAS
Cintas |
197,22 | -0,38% | - | - | - | - | 195,86 | 195,86 | 199,60 | 197,97 | 2.754.769 | |
|
CTRA
Coterra Energy ... |
31,09 | -1,97% | - | - | - | - | 31,75 | 30,93 | 31,80 | 31,71 | 517.161 | |
|
CTSH
Cognizant Techn... |
64,38 | -0,94% | - | - | - | - | 65,09 | 64,16 | 66,09 | 64,99 | 739.984 | |
|
CTVA
Corteva Inc |
76,28 | -0,97% | - | - | - | - | 76,80 | 75,37 | 77,04 | 77,02 | 705.162 | |
|
CVS
CVS |
75,89 | -1,85% | - | - | - | - | 77,11 | 75,72 | 77,50 | 77,32 | 925.403 | |
|
CVX
Chevron |
183,68 | -0,60% | - | - | - | - | 184,59 | 182,32 | 184,89 | 184,78 | 10.286.080 | |
|
CZR
CAESARS ENTMNT |
21,28 | -2,79% | - | - | - | - | 21,79 | 21,12 | 22,08 | 21,89 | 334.160 | |
|
D
Dominion Resources |
65,96 | 0,76% | - | - | - | - | 66,00 | 65,23 | 66,04 | 65,46 | 1.673.867 | |
|
DAL
Delta Air Lines... |
68,90 | 2,16% | - | - | - | - | 67,31 | 66,85 | 69,06 | 67,44 | 1.505.189 | |
|
DASH
DOORDASH INC |
176,15 | -0,02% | - | - | - | - | 174,25 | 171,50 | 177,43 | 176,19 | 9.509.986 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
50,21 | -0,06% | - | - | - | - | 50,15 | 49,77 | 50,95 | 50,24 | 330.834 | |
|
DE
Deere & |
657,60 | -0,66% | - | - | - | - | 664,25 | 646,40 | 666,58 | 662,00 | 6.696.341 | |
|
DECK
Deckers Outdoor |
118,00 | -0,06% | - | - | - | - | 119,52 | 116,52 | 122,29 | 118,07 | 1.754.896 | |
|
DELL
Dell |
120,40 | 1,13% | - | - | - | - | 117,76 | 117,60 | 122,66 | 119,06 | 1.255.290 | |
|
DG
Dollar General |
150,18 | -1,06% | - | - | - | - | 151,31 | 149,11 | 154,24 | 151,79 | 5.362.778 | |
|
DGX
Quest Diagnostics |
201,07 | -0,68% | - | - | - | - | 204,36 | 200,95 | 204,42 | 202,44 | 1.755.901 | |
|
DHI
D.R. Horton |
162,98 | -0,49% | - | - | - | - | 163,94 | 162,04 | 166,66 | 163,78 | 5.497.478 | |
|
DHR
Danaher |
209,77 | -0,70% | - | - | - | - | 208,74 | 208,74 | 212,69 | 211,25 | 9.795.630 | |
|
DIS
Walt Disney |
105,49 | -0,48% | - | - | - | - | 105,61 | 104,65 | 106,20 | 106,00 | 2.072.035 | |
|
DLR
Digital Realty ... |
176,34 | -0,32% | - | - | - | - | 175,99 | 174,71 | 177,00 | 176,90 | 4.048.590 | |
|
DLTR
Dollar Tree |
133,45 | -0,09% | - | - | - | - | 133,41 | 131,75 | 138,91 | 133,57 | 1.775.352 | |
|
DOC
Peak |
16,84 | -1,29% | - | - | - | - | 17,08 | 16,76 | 17,12 | 17,06 | 303.036 | |
|
DOV
Dover |
232,62 | 0,04% | - | - | - | - | 232,15 | 231,02 | 236,69 | 232,52 | 5.054.600 | |
|
DOW
Dow Inc. |
30,06 | -4,24% | - | - | - | - | 30,97 | 29,49 | 31,07 | 31,39 | 466.621 | |
|
DPZ
Domino's Pizza |
382,24 | -0,75% | - | - | - | - | 384,10 | 380,81 | 390,01 | 385,13 | 12.392.985 | |
|
DRI
Darden Restaurants |
214,49 | 0,71% | - | - | - | - | 214,04 | 212,63 | 215,83 | 212,98 | 3.752.074 | |
|
DTE
DTE Energy |
144,92 | -0,08% | - | - | - | - | 146,08 | 143,93 | 146,12 | 145,03 | 2.821.592 | |
|
DUK
Duke Energy |
126,67 | 0,24% | - | - | - | - | 127,18 | 125,08 | 127,31 | 126,37 | 6.749.104 | |
|
DVA
DaVita |
150,43 | 2,10% | - | - | - | - | 147,91 | 147,60 | 150,64 | 147,34 | 1.865.031 | |
|
DVN
Devon Energy |
44,16 | -1,12% | - | - | - | - | 44,34 | 43,85 | 44,71 | 44,66 | 2.885.194 | |
|
DXCM
DexCom |
72,78 | 0,71% | - | - | - | - | 72,35 | 72,04 | 73,37 | 72,27 | 3.444.459 | |
|
EA
Electronic Arts |
200,21 | 0,17% | - | - | - | - | 199,70 | 199,58 | 200,40 | 199,88 | 6.040.936 | |
|
EBAY
eBay |
88,26 | 4,14% | - | - | - | - | 84,69 | 84,54 | 88,51 | 84,75 | 3.111.518 | |
|
ECL
Ecolab |
302,56 | 0,52% | - | - | - | - | 301,95 | 299,60 | 302,92 | 301,00 | 8.573.340 | |
|
ED
Consolidated Ed... |
109,74 | -1,95% | - | - | - | - | 114,00 | 109,06 | 114,00 | 111,92 | 4.588.778 | |
|
EFX
Equifax |
196,20 | 0,46% | - | - | - | - | 196,56 | 195,18 | 199,80 | 195,30 | 5.730.610 | |
|
EG
Everest Re Group |
339,75 | -0,93% | - | - | - | - | 345,04 | 337,20 | 345,04 | 342,93 | 3.070.661 | |
|
EIX
Edison Internat... |
73,68 | 1,40% | - | - | - | - | 73,03 | 72,17 | 73,68 | 72,66 | 3.577.238 | |
|
EL
Estee Lauder Co... |
113,34 | 1,43% | - | - | - | - | 111,23 | 111,23 | 114,21 | 111,74 | 5.156.289 | |
|
ELV
Elevance Health... |
340,69 | -2,15% | - | - | - | - | 348,02 | 337,78 | 348,75 | 348,18 | 8.034.152 | |
|
EMN
Eastman Chemical |
78,30 | 0,36% | - | - | - | - | 77,77 | 76,92 | 79,79 | 78,02 | 2.335.376 | |
|
EMR
Emerson Electric |
147,80 | -2,31% | - | - | - | - | 150,06 | 146,38 | 152,25 | 151,30 | 7.815.368 | |
|
ENPH
Enphase Energy Inc |
45,33 | 2,44% | - | - | - | - | 43,99 | 43,75 | 46,60 | 44,25 | 1.031.212 | |
|
EOG
EOG Resources |
122,89 | -0,79% | - | - | - | - | 123,60 | 122,01 | 124,00 | 123,87 | 6.777.015 | |
|
EPAM
EPAM Systems, Inc. |
138,49 | -0,48% | - | - | - | - | 139,06 | 138,32 | 145,53 | 139,16 | 845.204 | |
|
EQIX
Equinix |
919,75 | 0,19% | - | - | - | - | 915,52 | 911,40 | 928,72 | 918,03 | 9.004.353 | |
|
EQR
Equity Residential |
62,71 | -0,54% | - | - | - | - | 63,34 | 62,67 | 63,57 | 63,05 | 3.064.324 | |
|
EQT
EQT |
60,68 | 1,52% | - | - | - | - | 60,00 | 59,61 | 60,75 | 59,77 | 3.869.564 | |
|
ERIE
Erie Indemnity |
271,26 | -1,23% | - | - | - | - | 277,14 | 270,74 | 279,47 | 274,63 | 1.103.486 | |
|
ES
EnergySolutions |
73,91 | 0,32% | - | - | - | - | 73,84 | 73,10 | 74,28 | 73,67 | 4.024.275 | |
|
ESS
Essex Property ... |
254,11 | -0,13% | - | - | - | - | 255,90 | 253,71 | 256,54 | 254,43 | 1.884.480 | |
|
ETN
Eaton |
371,97 | -1,42% | - | - | - | - | 375,17 | 370,02 | 378,50 | 377,32 | 22.898.101 | |
|
ETR
Entergy |
103,84 | 0,49% | - | - | - | - | 103,84 | 102,82 | 104,21 | 103,33 | 2.064.547 | |
|
EVRG
Evergy Inc |
79,97 | 0,55% | - | - | - | - | 80,65 | 78,60 | 80,73 | 79,53 | 3.375.534 | |
|
EW
Edwards Lifesci... |
79,80 | 1,12% | - | - | - | - | 78,60 | 78,00 | 79,87 | 78,92 | 3.416.318 | |
|
EXC
Exelon |
47,65 | 0,61% | - | - | - | - | 47,46 | 46,98 | 47,72 | 47,36 | 918.597 | |
|
EXE
Expand Energy Corp |
107,72 | 3,73% | - | - | - | - | 104,38 | 103,58 | 107,90 | 103,85 | 5.092.571 | |
|
EXPD
Expeditors Inte... |
153,71 | 2,00% | - | - | - | - | 150,09 | 149,63 | 154,70 | 150,70 | 6.520.378 | |
|
EXPE
Expedia |
203,79 | 2,02% | - | - | - | - | 199,86 | 196,51 | 206,53 | 199,76 | 2.723.042 | |
|
EXR
Extra Space Sto... |
147,95 | 1,27% | - | - | - | - | 150,27 | 146,44 | 150,50 | 146,09 | 3.745.798 | |
|
F
Ford Motor Company |
13,88 | 0,73% | - | - | - | - | 13,78 | 13,72 | 14,02 | 13,78 | 613.371 | |
|
FANG
Diamondback Ene... |
175,93 | 0,69% | - | - | - | - | 174,09 | 172,30 | 176,04 | 174,72 | 8.695.164 | |
|
FAST
Fastenal |
45,35 | -1,86% | - | - | - | - | 46,22 | 44,83 | 46,80 | 46,21 | 2.542.094 | |
|
FCX
Freeport-McMora... |
62,87 | 0,48% | - | - | - | - | 62,05 | 61,90 | 63,90 | 62,57 | 1.222.193 | |
|
FDS
FactSet Researc... |
196,56 | -1,17% | - | - | - | - | 198,55 | 195,47 | 201,62 | 198,88 | 1.869.089 | |
|
FDX
FedEx |
386,96 | 1,00% | - | - | - | - | 381,76 | 380,99 | 391,27 | 383,14 | 11.419.964 | |
|
FE
FirstEnergy |
50,07 | 1,01% | - | - | - | - | 50,06 | 49,52 | 50,12 | 49,57 | 2.493.486 | |
|
FFIV
F5 Networks |
284,05 | 1,74% | - | - | - | - | 279,00 | 278,50 | 287,57 | 279,19 | 3.081.374 | |
|
FICO
Fair Isaac and |
1.350,40 | -0,17% | - | - | - | - | 1.350,16 | 1.343,29 | 1.382,08 | 1.352,73 | 3.856.742 | |
|
FIS
Fidelity Nation... |
49,07 | 0,14% | - | - | - | - | 48,91 | 48,50 | 49,63 | 49,00 | 2.066.534 | |
|
FISV
Fiserv |
61,19 | -0,55% | - | - | - | - | 61,72 | 60,90 | 62,05 | 61,53 | 1.788.094 | |
|
FITB
Fifth Third Ban... |
52,67 | -0,43% | - | - | - | - | 52,90 | 52,27 | 53,23 | 52,90 | 788.365 | |
|
FOX
Fox Corp Class B |
51,79 | 0,62% | - | - | - | - | 51,50 | 51,10 | 51,85 | 51,47 | 2.938.565 | |
|
FOXA
Fox Corp. Cl A |
56,47 | 0,55% | - | - | - | - | 56,27 | 55,78 | 56,55 | 56,16 | 985.740 | |
|
FRT
Federal Realty ... |
106,56 | 0,65% | - | - | - | - | 106,37 | 105,85 | 107,15 | 105,87 | 944.823 | |
|
FSLR
First Solar |
238,28 | 2,13% | - | - | - | - | 232,48 | 230,00 | 248,83 | 233,30 | 6.261.522 | |
|
FTNT
Fortinet Inc |
82,88 | 1,48% | - | - | - | - | 81,17 | 81,15 | 83,08 | 81,67 | 642.237 | |
|
FTV
Fortive Corp |
58,19 | 0,57% | - | - | - | - | 57,65 | 57,44 | 58,77 | 57,86 | 312.480 | |
|
GD
General Dynamics |
349,36 | -1,41% | - | - | - | - | 354,21 | 348,69 | 354,65 | 354,34 | 5.910.472 | |
|
GE
General Electric |
341,41 | 1,99% | - | - | - | - | 338,83 | 336,79 | 344,30 | 334,74 | 16.727.042 | |
|
GEHC
GE Healthcare T... |
84,33 | 1,59% | - | - | - | - | 82,80 | 82,29 | 87,12 | 83,01 | 3.554.678 | |
|
GEN
Gen Digital Inc. |
22,45 | 0,49% | - | - | - | - | 22,32 | 22,22 | 22,92 | 22,34 | 274.249 | |
|
GEV
GE Vernova LLC |
837,25 | 0,32% | - | - | - | - | 829,85 | 822,00 | 840,06 | 834,61 | 24.536.449 | |
|
GILD
Gilead Sciences |
151,62 | 0,33% | - | - | - | - | 150,58 | 150,09 | 153,26 | 151,12 | 5.983.228 | |
|
GIS
General Mills |
44,84 | 0,09% | - | - | - | - | 44,93 | 44,54 | 45,01 | 44,80 | 335.044 | |
|
GL
GREAT LAKES REIT |
143,96 | -0,03% | - | - | - | - | 144,79 | 142,98 | 145,78 | 144,01 | 1.374.098 | |
|
GLW
Corning |
138,74 | 6,73% | - | - | - | - | 129,94 | 129,79 | 140,27 | 129,99 | 3.087.659 | |
|
GM
General Motors Co |
81,70 | 0,28% | - | - | - | - | 81,20 | 80,60 | 81,90 | 81,47 | 1.282.200 | |
|
GNRC
Generac Holding... |
227,84 | 0,16% | - | - | - | - | 227,00 | 224,95 | 231,50 | 227,47 | 5.393.201 | |
|
GOOG
Google Inc. |
315,64 | 3,98% | - | - | - | - | 304,80 | 304,42 | 316,76 | 303,56 | 955.127 | |
|
GOOGL
Google Inc. |
315,37 | 4,13% | - | - | - | - | 304,32 | 303,90 | 316,50 | 302,85 | 6.298.254 | |
|
GPC
Genuine Parts |
116,52 | -2,39% | - | - | - | - | 118,60 | 116,38 | 120,00 | 119,37 | 4.233.172 | |
|
GPN
Global Payments |
81,86 | 2,01% | - | - | - | - | 80,34 | 80,10 | 82,70 | 80,25 | 695.728 | |
|
GRMN
Garmin |
244,68 | 2,04% | - | - | - | - | 240,90 | 239,22 | 245,31 | 239,80 | 8.019.387 | |
|
GS
Goldman Sachs G... |
918,25 | 0,17% | - | - | - | - | 912,55 | 900,57 | 920,80 | 916,65 | 4.891.518 | |
|
GWW
W.W. Grainger |
1.119,28 | -0,75% | - | - | - | - | 1.127,73 | 1.099,21 | 1.143,24 | 1.127,73 | 6.524.283 | |
|
HAL
Halliburton |
35,01 | -1,02% | - | - | - | - | 35,36 | 34,59 | 35,85 | 35,37 | 2.050.606 | |
|
HAS
Hasbro |
100,23 | -0,76% | - | - | - | - | 101,00 | 99,70 | 102,68 | 101,00 | 2.862.569 | |
|
HBAN
Huntington Banc... |
17,84 | -0,06% | - | - | - | - | 17,85 | 17,59 | 17,98 | 17,85 | 216.756 | |
|
HCA
HCA-The Healthcare |
531,77 | 0,59% | - | - | - | - | 530,08 | 526,69 | 533,91 | 528,66 | 10.273.265 | |
|
HD
Home Depot |
379,46 | 0,23% | - | - | - | - | 377,45 | 375,95 | 384,82 | 378,58 | 181.382 | |
|
HIG
Hartford Financ... |
140,84 | 0,38% | - | - | - | - | 141,64 | 139,86 | 141,64 | 140,31 | 2.433.574 | |
|
HII
HEALTHCARE INTE... |
440,50 | -0,60% | - | - | - | - | 439,91 | 434,25 | 447,74 | 443,14 | 5.776.277 | |
|
HLT
HILTON HOTELS |
313,98 | 0,40% | - | - | - | - | 311,12 | 310,35 | 315,72 | 312,73 | 9.281.563 | |
|
HOLX
Hologic |
75,35 | 0,27% | - | - | - | - | 75,14 | 75,12 | 75,39 | 75,14 | 2.590.060 | |
|
HON
Honeywell Inter... |
242,79 | 0,84% | - | - | - | - | 240,82 | 240,30 | 244,50 | 240,77 | 11.197.475 | |
|
HPE
Hewlett Packard... |
21,46 | 0,33% | - | - | - | - | 21,28 | 21,27 | 21,94 | 21,39 | 376.323 | |
|
HPQ
Hewlett-Packard |
18,23 | -0,63% | - | - | - | - | 18,45 | 18,12 | 18,92 | 18,34 | 1.069.716 | |
|
HRL
Hormel Foods |
24,74 | 0,77% | - | - | - | - | 24,65 | 24,33 | 24,77 | 24,55 | 933.712 | |
|
HSIC
Henry Schein |
78,27 | 1,91% | - | - | - | - | 76,68 | 76,17 | 78,32 | 76,80 | 2.067.815 | |
|
HST
Host Marriott F... |
20,39 | 1,59% | - | - | - | - | 20,09 | 19,93 | 20,45 | 20,07 | 1.292.379 | |
|
HSY
Hershey Foods |
220,23 | 0,15% | - | - | - | - | 220,74 | 217,48 | 221,48 | 219,91 | 5.463.686 | |
|
HUM
Humana |
190,00 | -0,26% | - | - | - | - | 190,55 | 187,50 | 191,81 | 190,50 | 7.007.580 | |
|
HWM
Howmet Aerospac... |
258,33 | 2,80% | - | - | - | - | 252,13 | 251,39 | 258,83 | 251,30 | 12.279.975 | |
|
IBM
International B... |
256,14 | -0,05% | - | - | - | - | 255,20 | 253,80 | 258,41 | 256,28 | 15.842.515 | |
|
ICE
Intercontinenta... |
152,70 | -0,91% | - | - | - | - | 154,27 | 152,42 | 155,41 | 154,11 | 7.321.202 | |
|
IDXX
IDEXX Laboratories |
632,42 | 0,27% | - | - | - | - | 626,75 | 625,22 | 638,14 | 630,73 | 4.194.842 | |
|
IEX
IDEX |
206,33 | -0,74% | - | - | - | - | 207,48 | 205,62 | 209,77 | 207,86 | 917.137 | |
|
IFF
Internationa Fl... |
80,52 | -1,35% | - | - | - | - | 81,77 | 80,29 | 82,46 | 81,62 | 1.819.752 | |
|
INCY
Incyte |
100,60 | -1,11% | - | - | - | - | 101,63 | 100,09 | 102,66 | 101,73 | 2.538.138 | |
|
INTC
Intel |
43,66 | -2,15% | - | - | - | - | 43,89 | 42,88 | 43,98 | 44,62 | 2.858.464 | |
|
INTU
Intuit |
384,16 | 0,69% | - | - | - | - | 380,88 | 378,88 | 392,96 | 381,54 | 22.370.405 | |
|
INVH
Invitation Home... |
25,39 | -1,13% | - | - | - | - | 25,80 | 25,39 | 26,17 | 25,68 | 259.130 | |
|
IP
International P... |
46,70 | -0,34% | - | - | - | - | 46,85 | 46,39 | 47,80 | 46,86 | 1.046.921 | |
|
IQV
IQVIA Holdings ... |
164,29 | -2,99% | - | - | - | - | 168,30 | 163,62 | 169,34 | 169,36 | 10.101.206 | |
|
IR
Ingersoll-Rand ... |
95,50 | -0,73% | - | - | - | - | 95,86 | 94,89 | 97,66 | 96,20 | 4.563.277 | |
|
IRM
Iron Mountain |
108,46 | 0,29% | - | - | - | - | 108,17 | 107,37 | 109,39 | 108,15 | 6.186.125 | |
|
ISRG
Intuitive Surgical |
502,21 | 0,54% | - | - | - | - | 497,15 | 495,23 | 504,53 | 499,53 | 14.065.395 | |
|
IT
Gartner |
154,05 | -1,84% | - | - | - | - | 155,92 | 153,29 | 159,81 | 156,94 | 5.430.879 | |
|
ITW
Illinois Tool W... |
293,91 | 0,03% | - | - | - | - | 293,70 | 292,57 | 298,10 | 293,82 | 7.127.024 | |
|
IVZ
Invesco |
26,31 | -0,19% | - | - | - | - | 26,22 | 25,85 | 26,62 | 26,36 | 1.119.938 | |
|
J
Jacobs Solution... |
137,49 | -1,05% | - | - | - | - | 138,22 | 136,37 | 139,69 | 138,95 | 525.762 | |
|
JBHT
J.B. Hunt Trans... |
225,80 | 0,04% | - | - | - | - | 224,99 | 224,36 | 231,53 | 225,72 | 2.642.086 | |
|
JBL
Jabil Circuit |
270,50 | 3,07% | - | - | - | - | 260,43 | 260,43 | 277,87 | 262,44 | 5.710.255 | |
|
JCI
Johnson Controls |
145,20 | 1,75% | - | - | - | - | 142,61 | 142,06 | 145,34 | 142,70 | 4.769.675 | |
|
JKHY
Jack Henry & As... |
159,28 | -1,15% | - | - | - | - | 161,74 | 158,29 | 161,74 | 161,14 | 1.699.836 | |
|
JNJ
Johnson & Johnson |
243,00 | -1,59% | - | - | - | - | 246,47 | 240,28 | 246,88 | 246,91 | 481.859 | |
|
JPM
J P Morgan Chase |
309,15 | 0,36% | - | - | - | - | 308,40 | 305,68 | 310,39 | 308,05 | 19.277.357 | |
|
KEY
KeyCorp |
21,81 | 0,09% | - | - | - | - | 21,80 | 21,50 | 21,94 | 21,79 | 972.726 | |
|
KEYS
Keysight Techno... |
243,51 | 1,66% | - | - | - | - | 237,68 | 237,68 | 248,00 | 239,54 | 6.577.449 | |
|
KHC
Kraft Heinz Co |
24,30 | 1,29% | - | - | - | - | 24,09 | 23,92 | 24,34 | 23,99 | 1.071.436 | |
|
KIM
Kimco Realty |
22,88 | 1,35% | - | - | - | - | 22,68 | 22,53 | 22,92 | 22,57 | 9.127 | |
|
KKR
Kohlberg Kravis... |
100,97 | -0,66% | - | - | - | - | 100,80 | 99,77 | 104,27 | 101,64 | 4.713.986 | |
|
KLAC
KLA-Tencor |
1.476,00 | 0,41% | - | - | - | - | 1.455,07 | 1.455,07 | 1.495,23 | 1.469,90 | 16.233.048 | |
|
KMB
Kimberly-Clark |
108,83 | 0,14% | - | - | - | - | 108,78 | 108,39 | 109,48 | 108,68 | 5.875.514 | |
|
KMI
KINDER MORGAN |
32,59 | 0,14% | - | - | - | - | 32,60 | 32,17 | 32,69 | 32,54 | 1.545.963 | |
|
KMX
CarMax |
44,00 | -1,30% | - | - | - | - | 44,34 | 43,73 | 45,60 | 44,58 | 1.847.736 | |
|
KO
Coca-Cola |
79,37 | 0,58% | - | - | - | - | 79,33 | 78,89 | 79,57 | 78,91 | 33.097 | |
|
KR
Kroger |
66,29 | -1,98% | - | - | - | - | 67,67 | 66,14 | 67,83 | 67,63 | 3.711.312 | |
|
L
Loews |
108,80 | 0,42% | - | - | - | - | 108,73 | 107,84 | 109,29 | 108,35 | 344.787 | |
|
LDOS
Leidos Holdings... |
172,92 | -1,90% | - | - | - | - | 175,03 | 171,55 | 175,22 | 176,27 | 2.797.500 | |
|
LEN
Lennar |
115,40 | -0,62% | - | - | - | - | 116,78 | 114,87 | 118,21 | 116,12 | 6.330.959 | |
|
LH
Laboratory of A... |
280,13 | -0,83% | - | - | - | - | 284,66 | 278,98 | 285,00 | 282,48 | 8.013.679 | |
|
LHX
L3Harris Techno... |
355,63 | -0,86% | - | - | - | - | 359,90 | 354,61 | 362,24 | 358,70 | 9.052.206 | |
|
LII
Lennox Internat... |
558,08 | 1,41% | - | - | - | - | 552,47 | 549,12 | 572,66 | 550,32 | 3.854.659 | |
|
LIN
Linde Group |
495,62 | 1,12% | - | - | - | - | 488,24 | 488,00 | 495,93 | 490,11 | 16.142.839 | |
|
LKQ
LKQ Corporation |
32,89 | -1,88% | - | - | - | - | 33,21 | 32,49 | 33,53 | 33,52 | 1.193.151 | |
|
LLY
Eli Lilly and |
1.015,81 | -0,72% | - | - | - | - | 1.023,86 | 1.002,46 | 1.028,65 | 1.023,22 | 16.327.114 | |
|
LMT
Lockheed Martin |
650,90 | -2,34% | - | - | - | - | 666,77 | 648,41 | 668,25 | 666,51 | 21.789.528 | |
|
LNT
Alliant Energy |
71,04 | 1,47% | - | - | - | - | 71,42 | 70,00 | 71,64 | 70,01 | 2.397.671 | |
|
LOW
Lowe's Companies |
278,02 | -0,06% | - | - | - | - | 277,67 | 276,87 | 283,81 | 278,18 | 10.751.033 | |
|
LRCX
Lam Research |
242,74 | 2,25% | - | - | - | - | 237,55 | 236,97 | 245,76 | 237,39 | 6.831.189 | |
|
LULU
Lululemon Athle... |
185,11 | 1,22% | - | - | - | - | 181,37 | 178,20 | 192,49 | 182,88 | 4.841.552 | |
|
LUV
Southwest Airlines |
52,04 | -0,08% | - | - | - | - | 52,18 | 51,30 | 52,33 | 52,08 | 993.392 | |
|
LVS
Las Vegas Sands |
57,79 | -0,52% | - | - | - | - | 57,94 | 57,46 | 58,37 | 58,09 | 3.422.844 | |
|
LW
Lamb Weston Hol... |
48,45 | -0,31% | - | - | - | - | 48,67 | 48,21 | 49,23 | 48,60 | 624.908 | |
|
LYB
LyondellBasell ... |
56,08 | 1,36% | - | - | - | - | 54,29 | 54,27 | 57,88 | 55,33 | 1.096.644 | |
|
LYV
Live Nation Ent... |
165,18 | 4,90% | - | - | - | - | 161,25 | 160,75 | 168,54 | 157,46 | 1.378.097 | |
|
MA
Mastercard |
523,69 | 0,66% | - | - | - | - | 520,25 | 518,59 | 524,00 | 520,26 | 21.459.245 | |
|
MAA
Mid-America Apa... |
133,55 | -1,13% | - | - | - | - | 135,65 | 133,40 | 135,70 | 135,07 | 1.100.986 | |
|
MAR
Marriot Interna... |
347,45 | -0,70% | - | - | - | - | 347,41 | 345,04 | 352,61 | 349,89 | 21.417.860 | |
|
MAS
Masco |
74,91 | 0,21% | - | - | - | - | 74,97 | 74,24 | 76,83 | 74,75 | 1.187.923 | |
|
MCD
McDonald's |
327,25 | 0,04% | - | - | - | - | 328,03 | 325,96 | 330,28 | 327,11 | 16.852.066 | |
|
MCHP
Microchip Techn... |
77,74 | 0,75% | - | - | - | - | 76,28 | 76,19 | 78,39 | 77,16 | 2.304.602 | |
|
MCK
McKesson |
934,35 | -0,30% | - | - | - | - | 937,14 | 931,00 | 939,64 | 937,14 | 7.843.868 | |
|
MCO
Moody's |
443,52 | -1,28% | - | - | - | - | 446,75 | 441,93 | 451,93 | 449,29 | 11.205.533 | |
|
MDLZ
Mondelez Intern... |
58,87 | 0,39% | - | - | - | - | 58,64 | 58,34 | 59,18 | 58,64 | 1.629.816 | |
|
MDT
Medtronic |
97,01 | -0,58% | - | - | - | - | 97,18 | 96,47 | 97,87 | 97,58 | 5.681.391 | |
|
MET
MetLife |
78,38 | 0,36% | - | - | - | - | 78,29 | 77,23 | 78,70 | 78,10 | 3.773.056 | |
|
META
Meta Platforms Inc |
658,41 | 2,11% | - | - | - | - | 639,69 | 638,78 | 663,35 | 644,78 | 12.301.732 | |
|
MGM
MGM Resorts Int... |
36,68 | 0,60% | - | - | - | - | 36,33 | 35,82 | 36,82 | 36,46 | 377.841 | |
|
MHK
Mohawk Industries |
126,91 | -0,98% | - | - | - | - | 126,55 | 125,87 | 131,08 | 128,16 | 1.421.336 | |
|
MKC
McCormick |
68,65 | 0,23% | - | - | - | - | 68,96 | 68,46 | 69,40 | 68,49 | 1.796.159 | |
|
MKTX
MarketAxess |
180,15 | -0,30% | - | - | - | - | 181,11 | 179,27 | 182,01 | 180,70 | 659.349 | |
|
MLM
Martin Marietta... |
680,51 | 0,76% | - | - | - | - | 673,82 | 671,05 | 686,05 | 675,40 | 15.987.221 | |
|
MMM
3M |
166,28 | 0,75% | - | - | - | - | 165,00 | 164,09 | 169,37 | 165,05 | 8.552.778 | |
|
MNST
MONSTER WORLDWIDE |
83,61 | 1,98% | - | - | - | - | 82,42 | 81,86 | 83,95 | 81,99 | 2.447.181 | |
|
MO
Altria Group |
67,31 | -1,00% | - | - | - | - | 68,01 | 66,72 | 68,25 | 67,99 | 772.719 | |
|
MOH
Molina Healthcare |
147,20 | -0,70% | - | - | - | - | 145,93 | 142,07 | 147,43 | 148,24 | 3.964.979 | |
|
MOS
Mosaic |
29,64 | -1,74% | - | - | - | - | 30,15 | 29,34 | 30,57 | 30,16 | 268.671 | |
|
MPC
Marathon Petrol... |
195,60 | -0,44% | - | - | - | - | 195,94 | 194,58 | 198,45 | 196,47 | 4.652.346 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
121,90 | 0,03% | - | - | - | - | 122,64 | 120,60 | 122,64 | 121,86 | 5.736.370 | |
|
MRNA
Moderna Inc. |
49,94 | 0,48% | - | - | - | - | 49,16 | 48,29 | 50,15 | 49,70 | 781.761 | |
|
MRSH
Marsh & Mclenna... |
178,97 | 0,06% | - | - | - | - | 179,00 | 177,66 | 179,99 | 178,87 | 10.712.786 | |
|
MS
Morgan Stanley |
174,22 | -0,09% | - | - | - | - | 173,45 | 171,56 | 175,10 | 174,37 | 11.312.279 | |
|
MSCI
Msci Inc. |
544,08 | 0,55% | - | - | - | - | 539,63 | 535,00 | 546,84 | 541,12 | 4.478.322 | |
|
MSFT
Microsoft |
397,62 | -0,21% | - | - | - | - | 396,11 | 395,16 | 400,12 | 398,46 | 9.524.987 | |
|
MSI
Motorola Soluti... |
460,12 | 1,42% | - | - | - | - | 454,86 | 452,63 | 460,95 | 453,68 | 7.005.251 | |
|
MTB
M&T Bank |
230,43 | 0,58% | - | - | - | - | 229,08 | 226,75 | 231,02 | 229,11 | 3.406.216 | |
|
MTCH
Match Group Inc |
31,62 | 3,03% | - | - | - | - | 30,67 | 30,58 | 31,74 | 30,69 | 1.165.545 | |
|
MTD
Mettler-Toledo ... |
1.376,00 | -0,04% | - | - | - | - | 1.367,92 | 1.360,61 | 1.397,29 | 1.376,53 | 4.890.304 | |
|
MU
Micron Technology |
426,55 | 2,20% | - | - | - | - | 415,18 | 415,15 | 430,57 | 417,35 | 143.321 | |
|
NCLH
Norwegian Cruis... |
24,15 | 1,73% | - | - | - | - | 23,58 | 23,43 | 24,38 | 23,74 | 236.066 | |
|
NDAQ
The NASDAQ OMX ... |
81,56 | 0,18% | - | - | - | - | 81,76 | 81,01 | 82,41 | 81,41 | 5.042.447 | |
|
NDSN
Nordson Corpora... |
289,80 | -1,41% | - | - | - | - | 291,73 | 288,73 | 296,56 | 293,93 | 2.555.746 | |
|
NEE
NextEra Energy,... |
92,15 | 0,56% | - | - | - | - | 92,19 | 91,31 | 92,45 | 91,64 | 548.200 | |
|
NEM
Newmont Mining |
122,99 | -1,92% | - | - | - | - | 122,35 | 118,67 | 125,63 | 125,40 | 2.188.115 | |
|
NFLX
Netflix |
78,18 | 1,53% | - | - | - | - | 76,61 | 76,40 | 78,23 | 77,00 | 310.511 | |
|
NI
NiSource |
46,12 | 0,65% | - | - | - | - | 46,03 | 45,54 | 46,26 | 45,82 | 1.594.553 | |
|
NKE
Nike |
64,33 | -1,95% | - | - | - | - | 65,30 | 63,33 | 68,49 | 65,61 | 756.328 | |
|
NOC
Northrop Grumman |
721,85 | -2,04% | - | - | - | - | 735,00 | 718,01 | 737,75 | 736,87 | 9.097.476 | |
|
NOW
Servicenow Inc |
105,78 | -1,48% | - | - | - | - | 106,00 | 104,83 | 107,80 | 107,37 | 5.932.037 | |
|
NRG
NRG Energy |
178,98 | 2,27% | - | - | - | - | 175,14 | 174,00 | 180,11 | 175,01 | 9.669.573 | |
|
NSC
Norfolk Souther |
316,32 | 0,72% | - | - | - | - | 313,78 | 313,00 | 318,43 | 314,05 | 5.227.821 | |
|
NTAP
NetApp |
102,63 | 1,01% | - | - | - | - | 101,26 | 101,26 | 104,75 | 101,60 | 2.465.480 | |
|
NTRS
Northern Trust |
145,00 | -0,01% | - | - | - | - | 145,01 | 142,92 | 145,93 | 145,02 | 2.296.655 | |
|
NUE
Nucor |
177,98 | -1,14% | - | - | - | - | 180,00 | 176,62 | 181,05 | 180,04 | 3.940.477 | |
|
NVDA
NVIDIA |
188,70 | 0,43% | - | - | - | - | 186,57 | 185,94 | 190,33 | 187,90 | 5.726.102 | |
|
NVR
NVR |
7.544,53 | 0,24% | - | - | - | - | 7.553,00 | 7.515,69 | 7.703,62 | 7.526,14 | 3.108.346 | |
|
NWS
News Corp |
26,58 | 1,49% | - | - | - | - | 26,10 | 25,95 | 26,62 | 26,19 | 778.874 | |
|
NWSA
News |
23,66 | 1,26% | - | - | - | - | 23,27 | 23,20 | 23,69 | 23,36 | 1.273.609 | |
|
NXPI
NXP Semiconductors |
231,81 | -0,13% | - | - | - | - | 229,90 | 229,03 | 235,33 | 232,11 | 10.480.362 | |
|
O
Realty Income C... |
66,08 | 0,89% | - | - | - | - | 65,83 | 65,50 | 66,10 | 65,50 | 3.011.860 | |
|
ODFL
Old Dominion Fr... |
198,06 | 1,48% | - | - | - | - | 194,18 | 193,81 | 202,87 | 195,17 | 8.722.562 | |
|
OKE
ONEOK |
87,02 | 0,16% | - | - | - | - | 86,80 | 86,00 | 87,16 | 86,88 | 4.283.472 | |
|
OMC
Omnicom Group |
82,20 | 1,56% | - | - | - | - | 81,76 | 81,60 | 83,96 | 80,94 | 988.948 | |
|
ON
ON Semiconducto... |
68,74 | 0,95% | - | - | - | - | 67,79 | 67,61 | 69,70 | 68,09 | 989.993 | |
|
ORCL
Oracle |
149,22 | -4,68% | - | - | - | - | 153,30 | 147,83 | 153,99 | 156,54 | 717.151 | |
|
ORLY
O'Reilly Automo... |
92,44 | -1,84% | - | - | - | - | 93,69 | 92,33 | 95,09 | 94,17 | 45.388 | |
|
OTIS
Otis Elevator C... |
92,95 | -0,10% | - | - | - | - | 93,30 | 92,82 | 94,57 | 93,04 | 5.410.712 | |
|
OXY
Occidental Petr... |
51,09 | -0,85% | - | - | - | - | 51,42 | 50,60 | 52,21 | 51,53 | 1.926.859 | |
|
PANW
Palo Alto Netwo... |
156,01 | 3,32% | - | - | - | - | 150,36 | 149,87 | 158,17 | 150,99 | 5.309.006 | |
|
PAYC
Paycom Software... |
116,10 | -3,83% | - | - | - | - | 120,55 | 115,94 | 121,76 | 120,72 | 4.207.348 | |
|
PAYX
Paychex |
90,46 | -2,04% | - | - | - | - | 92,21 | 90,42 | 92,36 | 92,34 | 1.697.391 | |
|
PCAR
PACCAR |
126,03 | 0,90% | - | - | - | - | 124,14 | 123,82 | 126,79 | 124,90 | 6.838.262 | |
|
PCG
Pacific Gas & E... |
18,32 | 1,19% | - | - | - | - | 18,22 | 18,03 | 18,32 | 18,10 | 46.612 | |
|
PEG
Public Service ... |
85,40 | -0,33% | - | - | - | - | 85,95 | 84,82 | 86,00 | 85,68 | 2.152.422 | |
|
PEP
Pepsico |
163,88 | -0,43% | - | - | - | - | 164,65 | 163,02 | 164,97 | 164,59 | 3.950.491 | |
|
PFE
Pfizer |
26,57 | -1,08% | - | - | - | - | 26,71 | 26,36 | 26,78 | 26,86 | 1.002.380 | |
|
PFG
Principal Finan... |
94,20 | 2,22% | - | - | - | - | 92,15 | 91,64 | 94,84 | 92,15 | 3.627.454 | |
|
PG
Procter & Gamble |
160,18 | 1,02% | - | - | - | - | 159,13 | 158,16 | 160,29 | 158,56 | 3.432.177 | |
|
PGR
Progressive |
202,02 | 0,12% | - | - | - | - | 203,69 | 200,39 | 203,69 | 201,77 | 7.202.013 | |
|
PH
Parker-Hannifin |
1.014,93 | 0,25% | - | - | - | - | 1.008,00 | 1.000,97 | 1.024,58 | 1.012,44 | 12.351.698 | |
|
PHM
PulteGroup |
139,80 | 0,14% | - | - | - | - | 140,52 | 138,98 | 142,35 | 139,61 | 2.969.212 | |
|
PKG
Packaging of Am... |
236,95 | -0,84% | - | - | - | - | 239,52 | 235,34 | 241,32 | 238,95 | 2.865.910 | |
|
PLD
ProLogis |
140,44 | 1,01% | - | - | - | - | 138,96 | 138,66 | 140,85 | 139,04 | 2.184.263 | |
|
PLTR
Palantir Techno... |
134,10 | -0,59% | - | - | - | - | 132,37 | 131,17 | 135,16 | 134,89 | 1.497.841 | |
|
PM
Philip Morris I... |
183,61 | 0,06% | - | - | - | - | 184,14 | 182,12 | 185,00 | 183,50 | 8.800.978 | |
|
PNC
PNC Bank |
230,61 | 0,13% | - | - | - | - | 230,54 | 228,05 | 232,02 | 230,30 | 8.773.788 | |
|
PNR
Pentair |
101,79 | 1,30% | - | - | - | - | 100,28 | 100,27 | 103,41 | 100,48 | 6.663.886 | |
|
PNW
Pinnacle West C... |
98,37 | -0,04% | - | - | - | - | 99,08 | 96,53 | 99,08 | 98,41 | 798.371 | |
|
PODD
Insulet |
241,55 | -3,03% | - | - | - | - | 245,67 | 237,02 | 246,02 | 249,10 | 10.694.626 | |
|
POOL
Pool |
215,76 | -1,19% | - | - | - | - | 218,02 | 211,56 | 221,25 | 218,36 | 9.453.740 | |
|
PPG
PPG Industries |
125,40 | 1,51% | - | - | - | - | 123,66 | 122,96 | 125,49 | 123,54 | 2.802.565 | |
|
PPL
PPL |
37,67 | 1,89% | - | - | - | - | 37,28 | 36,85 | 37,84 | 36,97 | 2.441.129 | |
|
PRU
Prudential Fina... |
102,83 | 0,12% | - | - | - | - | 102,88 | 101,71 | 103,42 | 102,71 | 2.610.648 | |
|
PSA
Public Storage |
301,76 | 1,09% | - | - | - | - | 299,22 | 298,00 | 301,94 | 298,50 | 3.313.873 | |
|
PSX
Phillips 66 |
155,52 | 0,07% | - | - | - | - | 155,03 | 154,00 | 157,05 | 155,41 | 4.010.861 | |
|
PTC
PAR Technology |
155,39 | 0,64% | - | - | - | - | 153,40 | 153,40 | 158,27 | 154,40 | 8.334.343 | |
|
PWR
Quanta Services |
554,51 | 0,09% | - | - | - | - | 554,36 | 548,22 | 565,93 | 554,00 | 13.284.951 | |
|
PYPL
Paypal Holdings... |
41,87 | 0,32% | - | - | - | - | 41,58 | 41,51 | 42,81 | 41,73 | 1.118.800 | |
|
QCOM
QUALCOMM |
142,36 | 0,77% | - | - | - | - | 140,31 | 140,10 | 144,07 | 141,27 | 3.339.054 | |
|
RCL
Royal Caribbean... |
314,90 | 1,47% | - | - | - | - | 309,23 | 307,27 | 317,48 | 310,35 | 8.221.409 | |
|
REG
Regency Centers |
76,32 | 0,67% | - | - | - | - | 76,13 | 75,63 | 76,51 | 75,81 | 710.692 | |
|
REGN
Regeneron Pharm... |
773,99 | -0,95% | - | - | - | - | 775,00 | 770,00 | 781,46 | 781,44 | 8.610.639 | |
|
RF
Regions Financi... |
29,74 | 0,07% | - | - | - | - | 29,71 | 29,34 | 29,93 | 29,72 | 354.531 | |
|
RJF
Raymond James F... |
156,17 | -1,18% | - | - | - | - | 157,28 | 154,82 | 158,00 | 158,03 | 6.277.253 | |
|
RL
Polo Ralph Lauren |
379,70 | 0,76% | - | - | - | - | 375,73 | 374,80 | 389,15 | 376,84 | 2.389.452 | |
|
RMD
ResMed |
256,79 | 0,20% | - | - | - | - | 255,66 | 254,28 | 258,27 | 256,29 | 3.982.299 | |
|
ROK
Rockwell Automa... |
395,17 | -0,05% | - | - | - | - | 392,44 | 391,02 | 402,12 | 395,38 | 5.226.123 | |
|
ROL
Rollins Inc. |
60,81 | -0,18% | - | - | - | - | 60,79 | 60,54 | 61,38 | 60,92 | 3.155.370 | |
|
ROP
Roper Industries |
335,15 | 0,95% | - | - | - | - | 330,26 | 330,26 | 337,63 | 332,00 | 20.516.542 | |
|
ROST
Ross Stores |
200,06 | -0,16% | - | - | - | - | 199,40 | 198,89 | 203,31 | 200,38 | 5.690.307 | |
|
RSG
Republic Services |
219,57 | -0,93% | - | - | - | - | 222,00 | 219,08 | 222,00 | 221,63 | 4.942.301 | |
|
RTX
United Technolo... |
204,30 | -0,21% | - | - | - | - | 205,49 | 203,02 | 206,36 | 204,73 | 11.169.490 | |
|
RVTY
Perkinelmer Inc |
99,29 | -0,62% | - | - | - | - | 98,97 | 98,50 | 101,37 | 99,91 | 916.943 | |
|
SBAC
SBA Communications |
198,70 | 0,21% | - | - | - | - | 199,67 | 196,33 | 199,67 | 198,29 | 3.249.739 | |
|
SBUX
Starbucks |
95,99 | 0,20% | - | - | - | - | 95,21 | 94,90 | 96,89 | 95,80 | 388.376 | |
|
SCHW
The Charles Schwab |
93,29 | -0,62% | - | - | - | - | 93,37 | 92,73 | 93,65 | 93,87 | 1.390.767 | |
|
SHW
Sherwin-Williams |
358,62 | 0,28% | - | - | - | - | 358,26 | 357,13 | 364,44 | 357,61 | 8.717.335 | |
|
SJM
J.M. Smucker |
110,18 | 0,56% | - | - | - | - | 110,00 | 109,00 | 111,08 | 109,57 | 2.151.265 | |
|
SLB
Schlumberger |
50,85 | -1,35% | - | - | - | - | 51,43 | 50,48 | 51,69 | 51,54 | 2.173.166 | |
|
SMCI
Super Micro Com... |
31,95 | -0,65% | - | - | - | - | 31,42 | 31,42 | 32,91 | 32,16 | 122.017 | |
|
SNA
Snap-On |
383,78 | -0,02% | - | - | - | - | 383,58 | 381,56 | 387,08 | 383,87 | 2.475.381 | |
|
SNPS
Synopsys |
444,82 | 0,54% | - | - | - | - | 438,69 | 437,20 | 450,39 | 442,44 | 21.439.879 | |
|
SO
Southern |
94,66 | -0,41% | - | - | - | - | 96,51 | 93,71 | 96,70 | 95,05 | 4.529.481 | |
|
SOLV
Solventum Corp |
72,75 | -1,17% | - | - | - | - | 73,30 | 72,17 | 73,59 | 73,61 | 1.372.138 | |
|
SPG
Simon Property ... |
202,27 | 1,28% | - | - | - | - | 200,08 | 199,00 | 202,36 | 199,72 | 1.464.435 | |
|
SPGI
S&P Global, Inc. |
413,15 | -0,84% | - | - | - | - | 414,28 | 410,73 | 418,12 | 416,67 | 7.417.695 | |
|
SRE
Sempra Energy |
93,00 | 0,03% | - | - | - | - | 93,61 | 92,49 | 93,61 | 92,97 | 4.334.730 | |
|
STE
STERIS |
250,42 | -0,30% | - | - | - | - | 252,19 | 249,38 | 255,58 | 251,18 | 5.537.037 | |
|
STLD
Steel Dynamics |
189,78 | -0,42% | - | - | - | - | 190,70 | 187,06 | 192,08 | 190,58 | 1.860.224 | |
|
STT
State Street |
127,92 | 0,04% | - | - | - | - | 127,40 | 125,61 | 128,75 | 127,87 | 2.410.141 | |
|
STX
Seagate Technol... |
412,39 | 0,84% | - | - | - | - | 403,08 | 399,13 | 416,99 | 408,97 | 3.576.246 | |
|
STZ
Constellation B... |
156,50 | 1,20% | - | - | - | - | 155,08 | 153,34 | 157,56 | 154,64 | 2.541.873 | |
|
SW
Westrock Co |
48,96 | -1,65% | - | - | - | - | 50,00 | 48,75 | 50,14 | 49,78 | 2.827.587 | |
|
SWK
Stanley Black &... |
90,32 | 0,79% | - | - | - | - | 89,51 | 88,11 | 92,98 | 89,61 | 2.090.276 | |
|
SWKS
Skyworks Solutions |
59,82 | 1,01% | - | - | - | - | 58,96 | 58,14 | 60,67 | 59,22 | 2.402.850 | |
|
SYF
Synchrony Finan... |
72,39 | 0,18% | - | - | - | - | 71,88 | 71,29 | 72,99 | 72,26 | 3.045.375 | |
|
SYK
Stryker |
376,64 | 1,07% | - | - | - | - | 374,50 | 370,15 | 378,04 | 372,66 | 8.998.306 | |
|
SYY
Sysco |
89,76 | 0,10% | - | - | - | - | 90,01 | 89,37 | 90,29 | 89,67 | 2.730.768 | |
|
T
AT&T |
27,86 | -0,09% | - | - | - | - | 27,95 | 27,54 | 27,97 | 27,88 | 630.136 | |
|
TAP
Molson Coors Br... |
49,30 | 1,95% | - | - | - | - | 48,76 | 48,22 | 49,64 | 48,35 | 395.001 | |
|
TDG
Transdigm Group |
1.329,40 | -0,05% | - | - | - | - | 1.329,22 | 1.323,37 | 1.350,03 | 1.330,13 | 6.052.758 | |
|
TDY
Teledyne Techno... |
664,21 | -0,32% | - | - | - | - | 664,02 | 663,14 | 675,19 | 666,35 | 1.878.386 | |
|
TECH
Techne |
57,06 | -2,04% | - | - | - | - | 57,70 | 56,61 | 58,40 | 58,25 | 3.102.980 | |
|
TEL
Tyco Electronics |
233,48 | 0,77% | - | - | - | - | 229,86 | 228,80 | 235,53 | 231,69 | 3.775.138 | |
|
TER
Teradyne, Inc. |
321,90 | 1,90% | - | - | - | - | 319,08 | 316,27 | 327,00 | 315,90 | 17.041.708 | |
|
TFC
Truist Financia... |
51,92 | 0,26% | - | - | - | - | 51,75 | 51,25 | 52,30 | 51,78 | 1.863.956 | |
|
TGT
Target |
115,16 | -0,43% | - | - | - | - | 115,27 | 114,45 | 118,98 | 115,66 | 3.092.276 | |
|
TJX
TJX Companies |
156,93 | 0,27% | - | - | - | - | 156,06 | 155,66 | 158,50 | 156,51 | 1.362.466 | |
|
TKO
Telkonet |
211,12 | 1,17% | - | - | - | - | 209,09 | 208,08 | 211,92 | 208,68 | 1.343.990 | |
|
TMO
Thermo Fisher S... |
508,78 | -1,23% | - | - | - | - | 510,69 | 506,51 | 514,88 | 515,12 | 13.926.835 | |
|
TMUS
T-Mobile US Inc |
213,85 | -0,67% | - | - | - | - | 214,31 | 212,05 | 215,97 | 215,30 | 9.215.224 | |
|
TPL
Texas Pacific L... |
515,97 | 6,04% | - | - | - | - | 488,00 | 480,00 | 515,97 | 486,56 | 12.139.742 | |
|
TPR
TRANSPRO |
154,21 | 1,25% | - | - | - | - | 151,82 | 151,01 | 157,91 | 152,30 | 4.653.290 | |
|
TRGP
TRANSIT GROUP |
229,98 | 2,60% | - | - | - | - | 228,32 | 225,17 | 231,14 | 224,16 | 9.373.065 | |
|
TRMB
Trimble Inc |
67,92 | 0,79% | - | - | - | - | 67,04 | 66,95 | 69,05 | 67,39 | 1.302.706 | |
|
TROW
T. Rowe Price G... |
94,73 | 0,39% | - | - | - | - | 94,14 | 93,20 | 95,76 | 94,36 | 1.946.038 | |
|
TRV
The Travelers C... |
301,00 | 0,37% | - | - | - | - | 302,56 | 298,83 | 302,93 | 299,90 | 5.190.444 | |
|
TSCO
Tractor Supply |
52,15 | 0,37% | - | - | - | - | 51,97 | 51,79 | 53,17 | 51,96 | 75.618 | |
|
TSLA
Tesla Motors |
409,44 | -0,55% | - | - | - | - | 408,30 | 405,50 | 414,70 | 411,71 | 7.887.043 | |
|
TSN
Tyson Foods |
64,20 | -0,20% | - | - | - | - | 64,39 | 63,92 | 64,50 | 64,33 | 3.322.093 | |
|
TT
Ingersoll Rand |
464,66 | 0,21% | - | - | - | - | 463,37 | 461,83 | 470,19 | 463,69 | 6.868.139 | |
|
TTWO
Take-Two Intera... |
200,14 | -0,61% | - | - | - | - | 199,12 | 197,20 | 202,94 | 201,37 | 6.897.825 | |
|
TXN
Texas Instruments |
218,03 | -0,01% | - | - | - | - | 216,74 | 216,53 | 220,20 | 218,05 | 43.606 | |
|
TXT
Textron |
100,27 | 1,25% | - | - | - | - | 99,01 | 98,36 | 100,57 | 99,03 | 2.132.643 | |
|
TYL
Tyler Technologies |
317,41 | -0,67% | - | - | - | - | 318,65 | 317,39 | 327,00 | 319,55 | 2.518.966 | |
|
UAL
United Continen... |
111,80 | 1,59% | - | - | - | - | 109,54 | 108,75 | 112,70 | 110,05 | 3.165.058 | |
|
UBER
UBER TECHNOLOGI... |
74,22 | 1,75% | - | - | - | - | 72,65 | 72,56 | 74,59 | 72,94 | 3.422.581 | |
|
UDR
United Dominion... |
37,36 | -0,98% | - | - | - | - | 37,84 | 37,29 | 37,86 | 37,73 | 1.529.257 | |
|
UHS
Universal Healt... |
230,31 | 0,13% | - | - | - | - | 229,61 | 228,02 | 230,47 | 230,00 | 1.388.539 | |
|
ULTA
Ulta Salon Cosm... |
676,16 | -2,40% | - | - | - | - | 684,49 | 672,67 | 694,10 | 692,79 | 4.736.501 | |
|
UNH
UnitedHealth Group |
286,96 | -1,02% | - | - | - | - | 288,90 | 285,55 | 289,91 | 289,93 | 15.825.844 | |
|
UNP
Union Pacific |
265,31 | 0,89% | - | - | - | - | 262,69 | 261,53 | 267,17 | 262,97 | 13.123.559 | |
|
UPS
United Parcel S... |
116,05 | 0,44% | - | - | - | - | 115,08 | 114,29 | 117,14 | 115,54 | 5.653.840 | |
|
URI
United Rentals |
901,72 | 1,43% | - | - | - | - | 882,95 | 880,34 | 907,44 | 888,98 | 8.270.576 | |
|
USB
U.S. Bancorp |
57,89 | 0% | - | - | - | - | 57,80 | 57,27 | 58,21 | 57,89 | 1.214.185 | |
|
V
Visa |
321,04 | 0,66% | - | - | - | - | 318,11 | 317,82 | 321,54 | 318,93 | 19.269.784 | |
|
VICI
VICI Properties... |
29,89 | 0,05% | - | - | - | - | 29,95 | 29,79 | 30,05 | 29,87 | 1.696.721 | |
|
VLO
Valero Energy |
200,21 | 0,49% | - | - | - | - | 198,54 | 198,00 | 201,79 | 199,24 | 5.360.423 | |
|
VLTO
Veralto Corp |
92,68 | -1,38% | - | - | - | - | 93,70 | 92,52 | 94,61 | 93,98 | 3.942.978 | |
|
VMC
Vulcan Materials |
301,98 | -0,29% | - | - | - | - | 303,37 | 298,66 | 306,95 | 302,85 | 12.158.319 | |
|
VRSK
Verisk Analytics |
180,08 | -2,07% | - | - | - | - | 184,09 | 179,06 | 185,19 | 183,89 | 6.295.237 | |
|
VRSN
VeriSign |
215,99 | -0,29% | - | - | - | - | 216,34 | 215,51 | 219,55 | 216,62 | 2.363.147 | |
|
VRTX
Vertex Pharmace... |
476,53 | 1,55% | - | - | - | - | 466,94 | 465,00 | 479,12 | 469,27 | 10.104.819 | |
|
VST
Vistra Corp. |
171,20 | -0,75% | - | - | - | - | 172,30 | 169,40 | 173,50 | 172,50 | 3.327.443 | |
|
VTR
Ventas |
85,95 | 0,55% | - | - | - | - | 85,70 | 85,10 | 86,33 | 85,48 | 1.561.024 | |
|
VTRS
VIATRIS INC |
15,92 | -0,41% | - | - | - | - | 15,95 | 15,77 | 15,98 | 15,98 | 829.569 | |
|
VZ
Verizon Communi... |
48,98 | 0,70% | - | - | - | - | 49,03 | 48,53 | 49,07 | 48,64 | 2.492.788 | |
|
WAB
Wabtec |
263,26 | 0,53% | - | - | - | - | 261,92 | 260,15 | 265,88 | 261,88 | 4.928.754 | |
|
WAT
Waters |
330,55 | 0,58% | - | - | - | - | 327,03 | 322,86 | 334,69 | 328,66 | 5.589.931 | |
|
WDAY
Workday Inc |
139,34 | -0,49% | - | - | - | - | 138,70 | 138,21 | 143,85 | 140,02 | 3.553.727 | |
|
WDC
Western Digital |
291,85 | 2,52% | - | - | - | - | 278,04 | 278,04 | 297,50 | 284,67 | 9.310.891 | |
|
WEC
Wisconsin Energy |
114,28 | 0,05% | - | - | - | - | 115,04 | 113,00 | 115,12 | 114,22 | 2.563.986 | |
|
WELL
Welltower Inc |
208,76 | 0,36% | - | - | - | - | 208,85 | 206,68 | 209,72 | 208,01 | 7.205.351 | |
|
WFC
Wells Fargo |
87,90 | 0,38% | - | - | - | - | 87,36 | 86,14 | 87,94 | 87,57 | 402.670 | |
|
WM
Waste Management |
230,65 | -1,19% | - | - | - | - | 233,68 | 230,00 | 234,05 | 233,42 | 9.580.048 | |
|
WMB
Williams Companies |
72,73 | 0,78% | - | - | - | - | 72,38 | 72,00 | 72,96 | 72,17 | 1.617.879 | |
|
WMT
Wal-Mart Stores |
121,60 | -2,62% | - | - | - | - | 123,00 | 121,15 | 123,48 | 124,87 | 7.530.688 | |
|
WRB
W.R. Berkley |
70,84 | 0,71% | - | - | - | - | 71,02 | 70,36 | 71,02 | 70,34 | 1.360.978 | |
|
WSM
Williams-Sonoma |
213,32 | 1,19% | - | - | - | - | 210,16 | 210,16 | 222,00 | 210,82 | 3.491.408 | |
|
WST
West Pharmaceut... |
240,90 | -1,20% | - | - | - | - | 241,23 | 239,27 | 245,36 | 243,83 | 7.015.249 | |
|
WTW
Willis Towers W... |
301,23 | 0,07% | - | - | - | - | 301,96 | 298,70 | 306,41 | 301,01 | 4.307.288 | |
|
WY
Weyerhaeuser |
25,19 | -1,43% | - | - | - | - | 25,55 | 25,06 | 25,66 | 25,55 | 1.134.534 | |
|
WYNN
Wynn Resorts |
113,80 | -1,34% | - | - | - | - | 114,96 | 112,89 | 115,78 | 115,35 | 2.588.495 | |
|
XEL
Xcel Energy |
81,50 | 0,84% | - | - | - | - | 81,14 | 80,43 | 81,53 | 80,82 | 5.182.259 | |
|
XOM
Exxon Mobil |
146,56 | -2,92% | - | - | - | - | 150,49 | 146,46 | 150,81 | 150,97 | 7.728.988 | |
|
XYL
Xylem Inc |
128,86 | -0,27% | - | - | - | - | 129,18 | 128,26 | 131,35 | 129,21 | 7.852.986 | |
|
YUM
Yum! Brands |
162,97 | 0,14% | - | - | - | - | 163,00 | 161,91 | 163,53 | 162,73 | 3.954.346 | |
|
ZBH
Zimmer Biomet H... |
99,43 | 0,18% | - | - | - | - | 98,68 | 97,53 | 99,60 | 99,25 | 2.268.993 | |
|
ZBRA
Zebra Technologies |
256,41 | 1,86% | - | - | - | - | 249,98 | 247,54 | 261,84 | 251,74 | 4.614.354 | |
|
ZTS
Zoetis Inc. |
127,90 | 0,49% | - | - | - | - | 126,33 | 125,60 | 128,11 | 127,28 | 7.306.927 |