Merval:
2.940.063,00
0,28%
Bolsa:
120.969.860,00
0,69%
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... |
123,77 | 2,32% | - | - | - | - | 121,55 | 120,86 | 124,30 | 120,96 | 1.103.038 | |
|
AAPL
Apple |
271,56 | -0,55% | - | - | - | - | 271,50 | 270,53 | 272,80 | 273,05 | 17.581.338 | |
|
ABBV
AbbVie Inc. |
202,85 | -0,42% | - | - | - | - | 204,01 | 200,93 | 204,25 | 203,71 | 6.439.068 | |
|
ABNB
AIRBNB INC |
144,79 | 0,84% | - | - | - | - | 143,88 | 142,55 | 145,33 | 143,59 | 2.677.891 | |
|
ABT
Abbott Laborato... |
95,14 | -0,90% | - | - | - | - | 95,60 | 94,63 | 95,91 | 96,00 | 3.785.716 | |
|
ACGL
Arch Capital Group |
98,24 | 0,77% | - | - | - | - | 98,33 | 97,75 | 98,78 | 97,49 | 542.972 | |
|
ACN
Accenture. |
197,34 | 1,17% | - | - | - | - | 195,15 | 194,64 | 197,40 | 195,06 | 2.652.842 | |
|
ADBE
Adobe Systems |
251,85 | 1,30% | - | - | - | - | 247,00 | 245,10 | 251,85 | 248,63 | 13.901.364 | |
|
ADI
Analog Devices |
377,78 | -0,86% | - | - | - | - | 383,00 | 377,18 | 383,60 | 381,05 | 2.942.906 | |
|
ADM
Archer-Daniels-... |
68,79 | 0,61% | - | - | - | - | 68,68 | 68,03 | 69,07 | 68,37 | 191.374 | |
|
ADP
Automatic Data ... |
204,58 | 1,08% | - | - | - | - | 202,24 | 201,82 | 205,00 | 202,39 | 2.703.729 | |
|
ADSK
Autodesk |
249,09 | 1,54% | - | - | - | - | 245,23 | 243,50 | 249,50 | 245,31 | 2.428.877 | |
|
AEE
Ameren |
110,91 | -0,32% | - | - | - | - | 112,00 | 110,79 | 112,01 | 111,27 | 238.013 | |
|
AEP
American Electr... |
132,21 | -0,80% | - | - | - | - | 133,98 | 132,21 | 133,98 | 133,28 | 324.179 | |
|
AES
The AES |
14,51 | 0,17% | - | - | - | - | 14,50 | 14,48 | 14,51 | 14,48 | 272.694 | |
|
AFL
Aflac |
115,04 | 0,32% | - | - | - | - | 114,83 | 114,76 | 115,36 | 114,67 | 660.100 | |
|
AIG
American Intern... |
78,56 | 0% | - | - | - | - | 78,60 | 78,40 | 78,84 | 78,56 | 740.349 | |
|
AIZ
Assurant |
227,32 | 0,48% | - | - | - | - | 226,91 | 226,91 | 227,32 | 226,22 | 30.460 | |
|
AJG
Arthur J. Galla... |
225,46 | 1,07% | - | - | - | - | 223,60 | 222,29 | 225,78 | 223,07 | 377.646 | |
|
AKAM
Akamai Technolo... |
98,21 | 0,60% | - | - | - | - | 97,97 | 95,77 | 98,24 | 97,62 | 632.472 | |
|
ALB
Albemarle |
194,33 | -0,26% | - | - | - | - | 195,12 | 193,84 | 198,44 | 194,83 | 1.366.723 | |
|
ALGN
Align Technology |
197,65 | 3,13% | - | - | - | - | 193,40 | 192,35 | 198,24 | 191,66 | 2.326.933 | |
|
ALL
Allstate |
216,49 | 0,62% | - | - | - | - | 215,38 | 215,38 | 216,91 | 215,15 | 440.774 | |
|
ALLE
ALLEGIANT BANC |
146,27 | 0,79% | - | - | - | - | 145,63 | 144,82 | 146,39 | 145,12 | 374.000 | |
|
AMAT
Applied Materials |
394,47 | 0,73% | - | - | - | - | 393,00 | 392,15 | 397,10 | 391,62 | 3.995.192 | |
|
AMCR
Amcor |
41,91 | 0,62% | - | - | - | - | 41,56 | 41,51 | 42,12 | 41,65 | 1.061.413 | |
|
AMD
Advanced Micro ... |
279,47 | 1,64% | - | - | - | - | 277,33 | 276,66 | 280,45 | 274,95 | 6.007.208 | |
|
AME
AMTEK |
237,49 | 0,28% | - | - | - | - | 236,33 | 236,31 | 237,57 | 236,82 | 455.506 | |
|
AMGN
Amgen |
342,10 | -2,30% | - | - | - | - | 350,23 | 340,53 | 350,23 | 350,16 | 3.695.706 | |
|
AMP
AMERIPRISE FINA... |
466,20 | 2,10% | - | - | - | - | 461,49 | 460,08 | 466,84 | 456,59 | 314.685 | |
|
AMT
American Tower |
181,11 | -0,30% | - | - | - | - | 181,74 | 180,54 | 181,88 | 181,66 | 1.785.563 | |
|
AMZN
Amazon |
252,45 | 1,68% | - | - | - | - | 255,09 | 251,56 | 255,09 | 248,28 | 8.155.902 | |
|
ANET
Arista Networks |
170,83 | 2,38% | - | - | - | - | 170,00 | 167,22 | 170,84 | 166,85 | 4.381.832 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
335,07 | 0,94% | - | - | - | - | 332,93 | 331,75 | 335,79 | 331,95 | 483.506 | |
|
AOS
Smith (A.O.) |
66,12 | 0,79% | - | - | - | - | 65,59 | 65,45 | 66,12 | 65,60 | 59.508 | |
|
APA
Apache |
36,26 | 0,82% | - | - | - | - | 36,20 | 35,83 | 36,52 | 35,97 | 545.604 | |
|
APD
Air Products an... |
297,25 | 0,37% | - | - | - | - | 296,00 | 295,78 | 298,45 | 296,15 | 443.794 | |
|
APH
Amphenol |
154,80 | 1,30% | - | - | - | - | 153,99 | 153,64 | 154,94 | 152,81 | 4.235.792 | |
|
APO
Apollo Global M... |
130,36 | 2,38% | - | - | - | - | 128,28 | 128,13 | 131,00 | 127,33 | 1.393.679 | |
|
APTV
Aptiv Plc |
62,16 | 2,19% | - | - | - | - | 61,02 | 61,02 | 62,38 | 60,83 | 297.684 | |
|
ARE
Alexandria Real... |
48,48 | -1,02% | - | - | - | - | 48,89 | 48,32 | 48,89 | 48,98 | 41.741 | |
|
ATO
Atmos Energy |
184,41 | -0,98% | - | - | - | - | 187,35 | 184,41 | 187,35 | 186,23 | 171.870 | |
|
AVB
AvalonBay Commu... |
175,86 | -0,28% | - | - | - | - | 176,01 | 174,69 | 176,21 | 176,36 | 69.465 | |
|
AVGO
Broadcom Inc. |
396,93 | -0,68% | - | - | - | - | 399,41 | 394,66 | 399,96 | 399,63 | 8.970.221 | |
|
AVY
Avery Dennison |
173,18 | 0,62% | - | - | - | - | 172,88 | 170,98 | 173,18 | 172,12 | 82.780 | |
|
AWK
American Water ... |
132,34 | -0,68% | - | - | - | - | 133,93 | 131,73 | 134,12 | 133,25 | 633.644 | |
|
AXON
Axion Spatial I... |
407,29 | 0,88% | - | - | - | - | 398,63 | 391,24 | 407,29 | 403,75 | 1.083.391 | |
|
AXP
American Express |
337,04 | 2,17% | - | - | - | - | 331,80 | 331,78 | 337,98 | 329,87 | 5.488.696 | |
|
AZO
AutoZone |
3.564,09 | -0,51% | - | - | - | - | 3.573,00 | 3.560,10 | 3.591,00 | 3.582,50 | 595.203 | |
|
BA
Boeing |
224,78 | -0,13% | - | - | - | - | 223,29 | 222,35 | 225,65 | 225,08 | 5.018.214 | |
|
BAC
Bank of America |
54,46 | 0,95% | - | - | - | - | 54,00 | 53,88 | 54,65 | 53,95 | 566.874 | |
|
BALL
Ball Corporation |
64,61 | 0,91% | - | - | - | - | 64,57 | 63,95 | 64,93 | 64,03 | 277.048 | |
|
BAX
Baxter Internat... |
19,08 | 1,25% | - | - | - | - | 18,86 | 18,75 | 19,19 | 18,84 | 124.064 | |
|
BBY
Best Buy |
67,78 | 1,25% | - | - | - | - | 65,81 | 65,32 | 68,03 | 66,94 | 1.017.039 | |
|
BDX
Becton Dickinso... |
158,73 | 0,06% | - | - | - | - | 159,60 | 158,37 | 159,61 | 158,64 | 620.634 | |
|
BEN
Franklin Resources |
28,26 | 1,91% | - | - | - | - | 27,75 | 27,69 | 28,27 | 27,73 | 306.197 | |
|
BF.B
Brown-Forman Cl B |
29,00 | -0,89% | - | - | - | - | 29,08 | 28,89 | 29,22 | 29,26 | 263.900 | |
|
BG
Bunge |
123,69 | 1,00% | - | - | - | - | 123,59 | 122,71 | 124,50 | 122,46 | 299.082 | |
|
BIIB
Biogen Idec |
184,12 | 0,43% | - | - | - | - | 184,52 | 181,75 | 184,53 | 183,34 | 473.373 | |
|
BK
Bank of New Yor... |
138,20 | 2,09% | - | - | - | - | 136,11 | 135,32 | 138,71 | 135,37 | 1.275.033 | |
|
BKNG
Banknorth Group |
192,74 | 0,37% | - | - | - | - | 191,45 | 189,17 | 193,23 | 192,03 | 4.079.342 | |
|
BKR
Baker Hughes, A... |
60,08 | 1,54% | - | - | - | - | 59,88 | 59,67 | 60,36 | 59,17 | 1.142.842 | |
|
BLDR
Builders FirstS... |
93,78 | 2,69% | - | - | - | - | 93,01 | 92,00 | 94,97 | 91,32 | 992.474 | |
|
BLK
BlackRock |
1.065,84 | 1,66% | - | - | - | - | 1.049,49 | 1.049,49 | 1.069,90 | 1.048,42 | 1.050.918 | |
|
BMY
Bristol-Myers S... |
58,54 | -1,01% | - | - | - | - | 59,15 | 57,79 | 59,22 | 59,13 | 2.335.078 | |
|
BR
Broadridge Fina... |
163,31 | 1,26% | - | - | - | - | 161,51 | 160,56 | 163,31 | 161,28 | 338.052 | |
|
BRK.B
BERKSHIRE HATHA... |
472,53 | 0,10% | - | - | - | - | 472,54 | 472,10 | 474,19 | 472,08 | 18.825.123 | |
|
BRO
Brown & Brown |
68,65 | 1,28% | - | - | - | - | 68,02 | 67,71 | 68,75 | 67,78 | 139.291 | |
|
BSX
Boston Scientific |
61,06 | 0,11% | - | - | - | - | 60,74 | 60,05 | 61,08 | 60,99 | 2.295.001 | |
|
BX
The Blackstone ... |
132,91 | 3,04% | - | - | - | - | 129,91 | 129,66 | 133,15 | 128,99 | 2.822.743 | |
|
BXP
Boston Properties |
59,54 | 1,07% | - | - | - | - | 59,03 | 58,81 | 59,72 | 58,91 | 316.574 | |
|
C
Citigroup |
134,88 | 1,38% | - | - | - | - | 133,60 | 133,51 | 135,27 | 133,05 | 7.879.690 | |
|
CAG
ConAgra Foods |
14,83 | -0,07% | - | - | - | - | 14,88 | 14,75 | 14,93 | 14,84 | 54.055 | |
|
CAH
Cardinal Health |
208,16 | -1,43% | - | - | - | - | 210,50 | 206,31 | 211,03 | 211,18 | 1.645.921 | |
|
CARR
Carrier Global ... |
62,48 | 1,35% | - | - | - | - | 61,78 | 61,78 | 62,76 | 61,65 | 900.837 | |
|
CAT
Caterpillar |
815,07 | 2,09% | - | - | - | - | 804,88 | 803,20 | 816,93 | 798,40 | 18.393.685 | |
|
CB
Chubb |
327,19 | -0,85% | - | - | - | - | 328,81 | 326,57 | 329,30 | 329,99 | 3.452.182 | |
|
CBOE
CBOE |
304,40 | 0% | - | - | - | - | 302,73 | 302,50 | 305,16 | 304,40 | 2.933.198 | |
|
CBRE
CBRE Group |
153,29 | 0,45% | - | - | - | - | 152,53 | 151,61 | 154,00 | 152,60 | 935.835 | |
|
CCI
Crown Castle In... |
87,03 | -0,61% | - | - | - | - | 87,76 | 86,89 | 87,92 | 87,56 | 1.644.606 | |
|
CCL
Carnival |
28,60 | -1,41% | - | - | - | - | 28,93 | 28,54 | 28,96 | 29,01 | 1.264.006 | |
|
CDNS
Cadence Design ... |
327,83 | 2,93% | - | - | - | - | 319,75 | 318,90 | 328,02 | 318,50 | 4.147.050 | |
|
CDW
CDW common stock |
139,89 | 2,22% | - | - | - | - | 136,81 | 136,81 | 139,89 | 136,85 | 75.541 | |
|
CEG
Constellation E... |
282,00 | -1,93% | - | - | - | - | 288,00 | 279,65 | 289,12 | 287,56 | 4.878.882 | |
|
CF
Cf Industries |
116,56 | 0,53% | - | - | - | - | 115,64 | 115,64 | 116,76 | 115,94 | 469.367 | |
|
CFG
Citizens Financ... |
66,55 | 1,20% | - | - | - | - | 66,00 | 65,98 | 66,83 | 65,76 | 1.725.575 | |
|
CHD
Church & Dwight |
95,33 | -1,26% | - | - | - | - | 96,53 | 95,20 | 96,80 | 96,55 | 279.126 | |
|
CHRW
C.H. Robinson W... |
184,68 | 0,40% | - | - | - | - | 183,25 | 183,25 | 185,25 | 183,95 | 348.676 | |
|
CHTR
Charter Communi... |
246,41 | 0,70% | - | - | - | - | 246,02 | 243,93 | 247,31 | 244,69 | 2.507.468 | |
|
CI
CIGNA |
283,97 | 1,45% | - | - | - | - | 284,00 | 280,63 | 285,55 | 279,92 | 2.392.731 | |
|
CINF
Cincinnati Fina... |
166,35 | 0,22% | - | - | - | - | 166,44 | 166,18 | 166,69 | 165,99 | 81.678 | |
|
CL
Colgate-Palmolive |
83,09 | -0,53% | - | - | - | - | 84,12 | 82,82 | 84,15 | 83,53 | 1.237.210 | |
|
CLX
Clorox |
101,66 | -0,50% | - | - | - | - | 102,31 | 101,40 | 102,60 | 102,17 | 712.128 | |
|
CMCSA
Comcast |
29,71 | -0,07% | - | - | - | - | 29,76 | 29,57 | 29,86 | 29,73 | 1.442.866 | |
|
CME
CME Group |
287,83 | 0,13% | - | - | - | - | 288,46 | 285,62 | 289,00 | 287,45 | 2.625.010 | |
|
CMG
Chipotle Mexica... |
36,73 | 2,51% | - | - | - | - | 36,10 | 35,87 | 36,90 | 35,83 | 202.199 | |
|
CMI
Cummins |
645,19 | 1,35% | - | - | - | - | 636,61 | 635,42 | 646,45 | 636,61 | 1.467.807 | |
|
CMS
CMS Energy |
76,55 | -0,64% | - | - | - | - | 77,30 | 76,55 | 77,48 | 77,04 | 409.007 | |
|
CNC
Centene |
39,72 | 3,67% | - | - | - | - | 39,45 | 39,05 | 39,85 | 38,31 | 606.964 | |
|
CNP
CenterPoint Energy |
42,59 | -0,26% | - | - | - | - | 42,95 | 42,54 | 42,98 | 42,70 | 530.203 | |
|
COF
Capital One Fin... |
208,80 | 1,50% | - | - | - | - | 205,22 | 205,22 | 209,57 | 205,71 | 4.657.075 | |
|
COO
Cooper Companies |
69,68 | 0,32% | - | - | - | - | 69,89 | 69,00 | 69,89 | 69,46 | 194.338 | |
|
COP
ConocoPhillips |
117,35 | 0,77% | - | - | - | - | 117,04 | 116,72 | 117,76 | 116,45 | 1.050.987 | |
|
COST
Costco Wholesale |
993,71 | -0,41% | - | - | - | - | 994,37 | 986,70 | 998,24 | 997,84 | 6.122.247 | |
|
CPB
Campbell Soup |
21,21 | -0,24% | - | - | - | - | 21,03 | 20,93 | 21,30 | 21,26 | 348.798 | |
|
CPRT
Copart |
34,20 | 1,30% | - | - | - | - | 33,78 | 33,62 | 34,25 | 33,76 | 592.686 | |
|
CPT
Camden Property... |
104,58 | -0,17% | - | - | - | - | 104,53 | 104,16 | 104,66 | 104,76 | 21.230 | |
|
CRL
Charles River L... |
188,83 | 1,77% | - | - | - | - | 186,18 | 185,04 | 189,70 | 185,54 | 298.729 | |
|
CRM
Salesforce.com |
191,16 | 2,63% | - | - | - | - | 186,60 | 184,10 | 191,16 | 186,27 | 3.491.346 | |
|
CRWD
Crowdstrike Hol... |
454,36 | 4,90% | - | - | - | - | 439,75 | 436,50 | 454,78 | 433,15 | 12.019.639 | |
|
CSCO
Cisco Systems |
87,73 | 0,02% | - | - | - | - | 87,92 | 87,16 | 88,13 | 87,71 | 1.362.271 | |
|
CSGP
CoStar Group |
40,80 | 1,85% | - | - | - | - | 40,16 | 40,03 | 40,80 | 40,06 | 368.587 | |
|
CSX
CSX |
43,69 | -0,05% | - | - | - | - | 43,64 | 43,55 | 43,80 | 43,71 | 1.553.704 | |
|
CTAS
Cintas |
178,64 | -0,03% | - | - | - | - | 177,90 | 177,18 | 178,87 | 178,69 | 395.866 | |
|
CTRA
Coterra Energy ... |
31,35 | -0,22% | - | - | - | - | 31,50 | 31,25 | 31,70 | 31,42 | 409.086 | |
|
CTSH
Cognizant Techn... |
61,27 | 1,68% | - | - | - | - | 60,36 | 60,08 | 61,27 | 60,26 | 1.053.293 | |
|
CTVA
Corteva Inc |
80,12 | -0,21% | - | - | - | - | 80,57 | 79,89 | 81,01 | 80,29 | 282.022 | |
|
CVS
CVS |
77,88 | 1,70% | - | - | - | - | 78,99 | 77,32 | 79,05 | 76,58 | 3.160.604 | |
|
CVX
Chevron |
183,57 | 0,17% | - | - | - | - | 183,97 | 183,20 | 184,95 | 183,25 | 4.221.376 | |
|
CZR
CAESARS ENTMNT |
27,94 | 1,03% | - | - | - | - | 27,91 | 27,86 | 28,39 | 27,65 | 477.940 | |
|
D
Dominion Resources |
61,64 | -0,93% | - | - | - | - | 62,27 | 61,61 | 62,34 | 62,22 | 511.920 | |
|
DAL
Delta Air Lines... |
71,40 | 0,27% | - | - | - | - | 70,50 | 70,48 | 71,78 | 71,21 | 1.780.502 | |
|
DASH
DOORDASH INC |
188,56 | -0,65% | - | - | - | - | 189,78 | 185,71 | 189,90 | 189,80 | 2.431.293 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,04 | 0,09% | - | - | - | - | 46,99 | 46,90 | 47,45 | 47,00 | 259.567 | |
|
DE
Deere & |
597,61 | 0,52% | - | - | - | - | 592,56 | 592,04 | 597,61 | 594,52 | 775.698 | |
|
DECK
Deckers Outdoor |
112,34 | 1,15% | - | - | - | - | 110,80 | 110,54 | 112,62 | 111,06 | 276.244 | |
|
DELL
Dell |
209,78 | 3,03% | - | - | - | - | 205,85 | 205,35 | 209,88 | 203,61 | 9.418.702 | |
|
DG
Dollar General |
125,77 | -0,55% | - | - | - | - | 126,09 | 125,43 | 126,75 | 126,46 | 1.067.787 | |
|
DGX
Quest Diagnostics |
208,60 | 6,26% | - | - | - | - | 203,25 | 203,25 | 209,31 | 196,31 | 4.117.138 | |
|
DHI
D.R. Horton |
165,97 | 8,24% | - | - | - | - | 166,98 | 162,34 | 166,98 | 153,34 | 6.814.728 | |
|
DHR
Danaher |
197,63 | 1,09% | - | - | - | - | 197,00 | 193,43 | 199,00 | 195,50 | 7.321.599 | |
|
DIS
Walt Disney |
106,50 | 0,19% | - | - | - | - | 106,19 | 105,59 | 106,86 | 106,30 | 2.326.386 | |
|
DLR
Digital Realty ... |
204,73 | 0,40% | - | - | - | - | 203,94 | 203,72 | 204,94 | 203,91 | 193.060 | |
|
DLTR
Dollar Tree |
108,42 | 1,09% | - | - | - | - | 108,40 | 107,81 | 109,14 | 107,25 | 505.105 | |
|
DOC
Peak |
16,90 | -1,17% | - | - | - | - | 17,08 | 16,85 | 17,08 | 17,10 | 509.096 | |
|
DOV
Dover |
224,05 | 0,97% | - | - | - | - | 221,77 | 221,77 | 224,05 | 221,90 | 679.096 | |
|
DOW
Dow Inc. |
37,23 | 1,25% | - | - | - | - | 36,88 | 36,88 | 37,83 | 36,77 | 491.920 | |
|
DPZ
Domino's Pizza |
371,00 | 0,42% | - | - | - | - | 369,66 | 366,77 | 371,53 | 369,46 | 934.178 | |
|
DRI
Darden Restaurants |
200,72 | -0,56% | - | - | - | - | 202,38 | 200,25 | 202,38 | 201,85 | 224.004 | |
|
DTE
DTE Energy |
145,05 | -0,56% | - | - | - | - | 146,41 | 145,05 | 146,97 | 145,87 | 394.101 | |
|
DUK
Duke Energy |
126,65 | -0,95% | - | - | - | - | 128,47 | 126,53 | 128,51 | 127,86 | 954.941 | |
|
DVA
DaVita |
150,52 | 0,79% | - | - | - | - | 150,30 | 149,46 | 151,49 | 149,33 | 113.338 | |
|
DVN
Devon Energy |
44,83 | -0,24% | - | - | - | - | 44,94 | 44,69 | 45,34 | 44,94 | 2.935.603 | |
|
DXCM
DexCom |
64,17 | -0,70% | - | - | - | - | 64,87 | 63,55 | 65,00 | 64,62 | 751.944 | |
|
EA
Electronic Arts |
203,24 | -0,06% | - | - | - | - | 203,10 | 203,00 | 203,26 | 203,36 | 251.408 | |
|
EBAY
eBay |
106,25 | -0,82% | - | - | - | - | 106,71 | 103,89 | 106,94 | 107,13 | 2.587.613 | |
|
ECL
Ecolab |
276,42 | 0,27% | - | - | - | - | 277,04 | 274,40 | 277,69 | 275,68 | 765.683 | |
|
ED
Consolidated Ed... |
108,58 | -0,99% | - | - | - | - | 109,84 | 108,58 | 110,34 | 109,67 | 195.010 | |
|
EFX
Equifax |
195,26 | -1,61% | - | - | - | - | 190,50 | 186,16 | 197,12 | 198,45 | 4.541.357 | |
|
EG
Everest Re Group |
351,56 | 0,26% | - | - | - | - | 354,16 | 350,74 | 354,16 | 350,64 | 483.747 | |
|
EIX
Edison Internat... |
70,88 | 0,43% | - | - | - | - | 70,78 | 70,66 | 71,22 | 70,58 | 240.779 | |
|
EL
Estee Lauder Co... |
77,28 | -0,73% | - | - | - | - | 77,74 | 77,00 | 78,54 | 77,85 | 651.393 | |
|
ELV
Elevance Health... |
331,77 | 3,89% | - | - | - | - | 331,00 | 325,77 | 332,93 | 319,36 | 4.486.526 | |
|
EMN
Eastman Chemical |
73,87 | 0,31% | - | - | - | - | 73,66 | 73,30 | 74,09 | 73,64 | 38.560 | |
|
EMR
Emerson Electric |
147,86 | 0,74% | - | - | - | - | 147,06 | 146,88 | 148,49 | 146,77 | 741.814 | |
|
ENPH
Enphase Energy Inc |
34,71 | 2,45% | - | - | - | - | 34,18 | 34,18 | 35,11 | 33,88 | 771.638 | |
|
EOG
EOG Resources |
130,29 | 0,87% | - | - | - | - | 129,89 | 129,20 | 130,48 | 129,16 | 579.139 | |
|
EPAM
EPAM Systems, Inc. |
133,31 | 1,07% | - | - | - | - | 131,96 | 131,31 | 133,98 | 131,90 | 947.567 | |
|
EQIX
Equinix |
1.101,17 | -0,25% | - | - | - | - | 1.100,54 | 1.097,97 | 1.105,29 | 1.103,97 | 2.714.384 | |
|
EQR
Equity Residential |
63,21 | -0,35% | - | - | - | - | 63,32 | 62,89 | 63,42 | 63,43 | 820.213 | |
|
EQT
EQT |
56,77 | -0,40% | - | - | - | - | 56,68 | 56,26 | 57,36 | 57,00 | 1.472.387 | |
|
ERIE
Erie Indemnity |
253,49 | -0,06% | - | - | - | - | 253,47 | 251,77 | 254,65 | 253,63 | 47.149 | |
|
ES
EnergySolutions |
67,67 | -1,23% | - | - | - | - | 68,72 | 67,57 | 68,75 | 68,51 | 456.366 | |
|
ESS
Essex Property ... |
258,68 | 0,05% | - | - | - | - | 257,98 | 257,47 | 258,98 | 258,54 | 53.804 | |
|
ETN
Eaton |
417,54 | 2,45% | - | - | - | - | 410,62 | 410,29 | 417,82 | 407,57 | 7.216.344 | |
|
ETR
Entergy |
112,58 | -0,95% | - | - | - | - | 114,59 | 112,58 | 114,70 | 113,66 | 623.918 | |
|
EVRG
Evergy Inc |
81,14 | -0,65% | - | - | - | - | 81,89 | 80,94 | 81,89 | 81,67 | 210.477 | |
|
EW
Edwards Lifesci... |
81,50 | 0,07% | - | - | - | - | 81,48 | 80,23 | 81,75 | 81,44 | 626.898 | |
|
EXC
Exelon |
46,16 | -0,53% | - | - | - | - | 46,43 | 46,10 | 46,61 | 46,40 | 1.548.546 | |
|
EXE
Expand Energy Corp |
95,41 | -0,06% | - | - | - | - | 95,70 | 94,86 | 96,21 | 95,47 | 505.196 | |
|
EXPD
Expeditors Inte... |
150,12 | 0,54% | - | - | - | - | 149,59 | 149,53 | 150,17 | 149,31 | 126.551 | |
|
EXPE
Expedia |
277,92 | 1,71% | - | - | - | - | 273,81 | 271,12 | 279,77 | 273,24 | 1.114.161 | |
|
EXR
Extra Space Sto... |
146,93 | -0,01% | - | - | - | - | 146,66 | 146,51 | 147,19 | 146,95 | 294.301 | |
|
F
Ford Motor Company |
13,00 | 0,97% | - | - | - | - | 12,87 | 12,86 | 13,00 | 12,87 | 367.044 | |
|
FANG
Diamondback Ene... |
184,45 | 0,55% | - | - | - | - | 184,46 | 183,09 | 185,99 | 183,45 | 294.382 | |
|
FAST
Fastenal |
45,70 | 0,31% | - | - | - | - | 45,51 | 45,46 | 45,76 | 45,56 | 339.688 | |
|
FCX
Freeport-McMora... |
70,27 | 0,13% | - | - | - | - | 70,00 | 69,56 | 70,52 | 70,18 | 2.240.910 | |
|
FDS
FactSet Researc... |
242,48 | 2,80% | - | - | - | - | 237,41 | 236,05 | 242,93 | 235,88 | 624.871 | |
|
FDX
FedEx |
396,75 | 0,76% | - | - | - | - | 395,48 | 394,75 | 399,67 | 393,76 | 914.906 | |
|
FE
FirstEnergy |
49,18 | -0,55% | - | - | - | - | 49,50 | 49,10 | 49,74 | 49,45 | 288.687 | |
|
FFIV
F5 Networks |
318,01 | 1,28% | - | - | - | - | 314,91 | 314,31 | 318,71 | 314,00 | 331.684 | |
|
FICO
Fair Isaac and |
1.079,36 | 1,50% | - | - | - | - | 1.051,38 | 1.051,10 | 1.079,67 | 1.063,41 | 574.220 | |
|
FIS
Fidelity Nation... |
48,73 | 0,85% | - | - | - | - | 48,30 | 48,12 | 48,91 | 48,32 | 408.601 | |
|
FISV
Fiserv |
65,04 | 1,40% | - | - | - | - | 64,87 | 64,06 | 65,22 | 64,14 | 645.522 | |
|
FITB
Fifth Third Ban... |
51,60 | 1,22% | - | - | - | - | 51,15 | 50,91 | 51,85 | 50,98 | 1.197.688 | |
|
FOX
Fox Corp Class B |
57,94 | -0,09% | - | - | - | - | 57,74 | 57,59 | 58,13 | 57,99 | 113.041 | |
|
FOXA
Fox Corp. Cl A |
64,96 | 0,32% | - | - | - | - | 64,75 | 64,46 | 65,13 | 64,75 | 468.686 | |
|
FRT
Federal Realty ... |
112,01 | -0,28% | - | - | - | - | 112,29 | 112,01 | 112,38 | 112,33 | 28.899 | |
|
FSLR
First Solar |
191,89 | -0,31% | - | - | - | - | 193,19 | 191,38 | 195,37 | 192,49 | 2.188.697 | |
|
FTNT
Fortinet Inc |
84,91 | 2,80% | - | - | - | - | 82,23 | 82,10 | 85,07 | 82,60 | 1.661.604 | |
|
FTV
Fortive Corp |
61,69 | 1,18% | - | - | - | - | 60,47 | 60,47 | 61,69 | 60,97 | 55.336 | |
|
GD
General Dynamics |
329,28 | -0,86% | - | - | - | - | 330,47 | 327,61 | 331,05 | 332,14 | 1.069.831 | |
|
GE
General Electric |
293,44 | -3,35% | - | - | - | - | 293,58 | 291,01 | 304,30 | 303,60 | 2.867.789 | |
|
GEHC
GE Healthcare T... |
74,41 | 0,35% | - | - | - | - | 74,43 | 73,60 | 74,47 | 74,15 | 429.718 | |
|
GEN
Gen Digital Inc. |
20,56 | 0,69% | - | - | - | - | 20,58 | 20,29 | 20,58 | 20,42 | 349.582 | |
|
GEV
GE Vernova LLC |
1.008,07 | 1,81% | - | - | - | - | 994,00 | 992,00 | 1.016,00 | 990,18 | 11.402.280 | |
|
GILD
Gilead Sciences |
132,94 | -2,16% | - | - | - | - | 136,18 | 132,33 | 136,34 | 135,87 | 2.275.135 | |
|
GIS
General Mills |
35,38 | 0,28% | - | - | - | - | 35,32 | 35,07 | 35,42 | 35,28 | 750.091 | |
|
GL
GREAT LAKES REIT |
151,49 | 0,26% | - | - | - | - | 151,85 | 151,39 | 152,15 | 151,10 | 0 | |
|
GLW
Corning |
169,80 | 2,67% | - | - | - | - | 166,46 | 165,71 | 170,27 | 165,38 | 9.641.753 | |
|
GM
General Motors Co |
81,01 | 0,58% | - | - | - | - | 80,44 | 80,37 | 81,18 | 80,54 | 1.380.977 | |
|
GNRC
Generac Holding... |
218,53 | 0,58% | - | - | - | - | 216,09 | 216,03 | 219,99 | 217,26 | 270.322 | |
|
GOOG
Google Inc. |
336,28 | 0,26% | - | - | - | - | 335,59 | 333,75 | 337,14 | 335,40 | 11.749.287 | |
|
GOOGL
Google Inc. |
338,45 | 0,31% | - | - | - | - | 337,69 | 335,74 | 339,10 | 337,42 | 7.619.186 | |
|
GPC
Genuine Parts |
113,41 | 0,73% | - | - | - | - | 114,75 | 110,87 | 115,26 | 112,59 | 2.952.062 | |
|
GPN
Global Payments |
74,44 | 2,21% | - | - | - | - | 73,00 | 72,77 | 74,44 | 72,83 | 221.608 | |
|
GRMN
Garmin |
268,54 | 0,38% | - | - | - | - | 267,50 | 267,50 | 269,76 | 267,52 | 292.172 | |
|
GS
Goldman Sachs G... |
948,71 | 0,74% | - | - | - | - | 944,50 | 942,39 | 952,00 | 941,74 | 13.212.684 | |
|
GWW
W.W. Grainger |
1.173,76 | 0,92% | - | - | - | - | 1.162,81 | 1.162,14 | 1.173,76 | 1.163,10 | 230.057 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
38,10 | 3,87% | - | - | - | - | 38,03 | 37,64 | 38,69 | 36,68 | 599.923 | |
|
HAS
Hasbro |
95,38 | 0% | - | - | - | - | 95,77 | 95,31 | 96,05 | 95,38 | 178.361 | |
|
HBAN
Huntington Banc... |
17,27 | 1,20% | - | - | - | - | 17,11 | 17,09 | 17,34 | 17,06 | 108.649 | |
|
HCA
HCA-The Healthcare |
475,69 | -0,51% | - | - | - | - | 478,13 | 465,31 | 479,40 | 478,13 | 3.828.353 | |
|
HD
Home Depot |
352,52 | 0,44% | - | - | - | - | 352,93 | 350,45 | 353,53 | 350,99 | 4.209.441 | |
|
HIG
Hartford Financ... |
139,07 | 0,09% | - | - | - | - | 139,30 | 138,60 | 139,39 | 138,94 | 406.223 | |
|
HII
HEALTHCARE INTE... |
387,46 | -1,21% | - | - | - | - | 389,01 | 384,22 | 390,00 | 392,19 | 666.819 | |
|
HLT
HILTON HOTELS |
342,66 | -0,07% | - | - | - | - | 342,06 | 340,00 | 343,78 | 342,89 | 1.838.028 | |
|
HON
Honeywell Inter... |
227,55 | -0,95% | - | - | - | - | 227,00 | 226,39 | 229,79 | 229,74 | 4.368.505 | |
|
HPE
Hewlett Packard... |
29,19 | 4,96% | - | - | - | - | 27,97 | 27,96 | 29,30 | 27,81 | 963.620 | |
|
HPQ
Hewlett-Packard |
20,62 | 5,23% | - | - | - | - | 19,68 | 19,63 | 20,65 | 19,59 | 346.167 | |
|
HRL
Hormel Foods |
21,49 | 0,73% | - | - | - | - | 21,38 | 21,38 | 21,63 | 21,33 | 329.838 | |
|
HSIC
Henry Schein |
80,72 | 1,98% | - | - | - | - | 79,64 | 79,26 | 81,00 | 79,15 | 467.098 | |
|
HST
Host Marriott F... |
21,46 | 0,80% | - | - | - | - | 21,41 | 21,34 | 21,53 | 21,29 | 470.274 | |
|
HSY
Hershey Foods |
191,12 | -0,17% | - | - | - | - | 191,24 | 190,00 | 191,87 | 191,45 | 932.666 | |
|
HUM
Humana |
221,26 | 5,19% | - | - | - | - | 221,71 | 216,49 | 222,23 | 210,34 | 5.839.273 | |
|
HWM
Howmet Aerospac... |
254,54 | -0,42% | - | - | - | - | 254,43 | 252,72 | 255,20 | 255,62 | 1.522.149 | |
|
IBM
International B... |
254,77 | 0,42% | - | - | - | - | 254,00 | 251,87 | 255,41 | 253,71 | 5.592.456 | |
|
ICE
Intercontinenta... |
161,68 | 0,67% | - | - | - | - | 160,90 | 159,88 | 161,68 | 160,61 | 631.522 | |
|
IDXX
IDEXX Laboratories |
586,10 | 0,52% | - | - | - | - | 584,47 | 577,92 | 586,34 | 583,06 | 486.463 | |
|
IEX
IDEX |
208,91 | 1,24% | - | - | - | - | 206,82 | 206,49 | 208,91 | 206,36 | 70.194 | |
|
IFF
Internationa Fl... |
74,98 | 0,73% | - | - | - | - | 74,40 | 74,21 | 75,06 | 74,44 | 44.913 | |
|
INCY
Incyte |
95,97 | -0,98% | - | - | - | - | 97,04 | 94,93 | 97,06 | 96,92 | 302.401 | |
|
INTC
Intel |
66,93 | 1,87% | - | - | - | - | 67,14 | 66,52 | 67,67 | 65,70 | 3.702.969 | |
|
INTU
Intuit |
415,81 | 2,71% | - | - | - | - | 407,82 | 400,67 | 415,81 | 404,83 | 4.177.643 | |
|
INVH
Invitation Home... |
27,37 | -0,33% | - | - | - | - | 27,44 | 27,29 | 27,45 | 27,46 | 246.741 | |
|
IP
International P... |
37,03 | 0,38% | - | - | - | - | 37,01 | 36,65 | 37,17 | 36,89 | 257.729 | |
|
IQV
IQVIA Holdings ... |
179,74 | 1,69% | - | - | - | - | 177,17 | 175,74 | 180,33 | 176,76 | 751.133 | |
|
IR
Ingersoll-Rand ... |
87,40 | 1,62% | - | - | - | - | 86,22 | 85,81 | 87,40 | 86,01 | 507.794 | |
|
IRM
Iron Mountain |
120,75 | 0,18% | - | - | - | - | 120,71 | 120,49 | 120,87 | 120,53 | 194.891 | |
|
ISRG
Intuitive Surgical |
465,01 | -0,13% | - | - | - | - | 469,05 | 460,31 | 471,08 | 465,60 | 7.096.053 | |
|
IT
Gartner |
158,86 | 1,68% | - | - | - | - | 156,82 | 155,46 | 159,09 | 156,23 | 554.898 | |
|
ITW
Illinois Tool W... |
273,80 | 0,41% | - | - | - | - | 272,32 | 271,67 | 274,33 | 272,68 | 270.241 | |
|
IVZ
Invesco |
25,47 | 2,08% | - | - | - | - | 24,95 | 24,95 | 25,54 | 24,95 | 183.053 | |
|
J
Jacobs Solution... |
130,77 | 1,47% | - | - | - | - | 129,01 | 128,81 | 131,39 | 128,87 | 176.147 | |
|
JBHT
J.B. Hunt Trans... |
254,91 | 1,32% | - | - | - | - | 253,04 | 252,80 | 255,10 | 251,60 | 328.324 | |
|
JBL
Jabil Circuit |
336,31 | 1,83% | - | - | - | - | 333,45 | 330,81 | 336,31 | 330,28 | 1.226.859 | |
|
JCI
Johnson Controls |
141,62 | 0,45% | - | - | - | - | 140,78 | 140,01 | 142,31 | 140,98 | 840.940 | |
|
JKHY
Jack Henry & As... |
154,95 | 0,70% | - | - | - | - | 153,77 | 153,27 | 155,00 | 153,87 | 261.091 | |
|
JNJ
Johnson & Johnson |
226,78 | -1,69% | - | - | - | - | 229,35 | 226,35 | 229,69 | 230,69 | 14.574.243 | |
|
JPM
J P Morgan Chase |
318,16 | 0,37% | - | - | - | - | 317,49 | 316,72 | 320,20 | 316,99 | 17.968.404 | |
|
KEY
KeyCorp |
22,43 | 1,06% | - | - | - | - | 22,27 | 22,27 | 22,54 | 22,19 | 1.274.345 | |
|
KEYS
Keysight Techno... |
340,55 | 1,61% | - | - | - | - | 335,09 | 334,31 | 341,85 | 335,14 | 589.492 | |
|
KHC
Kraft Heinz Co |
22,23 | 0,07% | - | - | - | - | 22,17 | 21,98 | 22,26 | 22,21 | 730.136 | |
|
KIM
Kimco Realty |
24,10 | 0,15% | - | - | - | - | 24,08 | 24,04 | 24,17 | 24,06 | 259.648 | |
|
KKR
Kohlberg Kravis... |
106,91 | 2,88% | - | - | - | - | 104,34 | 104,01 | 107,14 | 103,92 | 1.660.847 | |
|
KLAC
KLA-Tencor |
1.812,50 | 0,40% | - | - | - | - | 1.814,00 | 1.807,00 | 1.823,27 | 1.805,32 | 5.368.625 | |
|
KMB
Kimberly-Clark |
98,18 | -0,37% | - | - | - | - | 98,37 | 97,15 | 98,54 | 98,54 | 1.890.750 | |
|
KMI
KINDER MORGAN |
32,00 | 0,19% | - | - | - | - | 31,95 | 31,86 | 32,18 | 31,94 | 1.170.656 | |
|
KMX
CarMax |
40,60 | -0,15% | - | - | - | - | 40,90 | 40,33 | 40,96 | 40,66 | 151.276 | |
|
KO
Coca-Cola |
75,00 | -0,64% | - | - | - | - | 75,48 | 74,83 | 75,53 | 75,48 | 4.904.475 | |
|
KR
Kroger |
67,75 | -0,21% | - | - | - | - | 68,05 | 67,51 | 68,29 | 67,89 | 490.239 | |
|
L
Loews |
111,23 | 0,14% | - | - | - | - | 110,99 | 110,99 | 111,42 | 111,07 | 18.019 | |
|
LDOS
Leidos Holdings... |
155,48 | 0,43% | - | - | - | - | 153,84 | 153,19 | 155,99 | 154,82 | 324.176 | |
|
LEN
Lennar |
97,08 | 3,14% | - | - | - | - | 97,50 | 96,37 | 97,94 | 94,12 | 1.266.312 | |
|
LH
Laboratory of A... |
277,54 | 3,10% | - | - | - | - | 274,11 | 274,00 | 278,93 | 269,19 | 1.903.092 | |
|
LHX
L3Harris Techno... |
343,46 | -1,47% | - | - | - | - | 346,60 | 342,15 | 347,35 | 348,57 | 2.055.608 | |
|
LII
Lennox Internat... |
499,38 | 1,20% | - | - | - | - | 493,85 | 493,85 | 499,82 | 493,46 | 131.337 | |
|
LIN
Linde Group |
495,34 | -0,56% | - | - | - | - | 495,57 | 494,05 | 498,00 | 498,15 | 1.963.528 | |
|
LKQ
LKQ Corporation |
31,59 | 2,27% | - | - | - | - | 31,20 | 31,01 | 31,62 | 30,89 | 76.132 | |
|
LLY
Eli Lilly and |
893,50 | -2,87% | - | - | - | - | 910,20 | 882,19 | 913,05 | 919,90 | 54.239.024 | |
|
LMT
Lockheed Martin |
577,42 | -0,66% | - | - | - | - | 580,29 | 570,80 | 580,98 | 581,28 | 6.601.643 | |
|
LNT
Alliant Energy |
71,79 | -0,84% | - | - | - | - | 72,55 | 71,77 | 73,27 | 72,40 | 123.551 | |
|
LOW
Lowe's Companies |
256,27 | 1,18% | - | - | - | - | 254,17 | 253,42 | 257,02 | 253,29 | 2.853.054 | |
|
LRCX
Lam Research |
262,89 | -0,10% | - | - | - | - | 263,81 | 260,74 | 265,60 | 263,16 | 8.401.702 | |
|
LULU
Lululemon Athle... |
168,77 | 1,17% | - | - | - | - | 167,50 | 166,27 | 169,33 | 166,81 | 1.183.584 | |
|
LUV
Southwest Airlines |
41,44 | -0,91% | - | - | - | - | 41,50 | 41,16 | 42,00 | 41,82 | 911.266 | |
|
LVS
Las Vegas Sands |
57,37 | 0,31% | - | - | - | - | 57,22 | 56,92 | 57,71 | 57,19 | 245.429 | |
|
LW
Lamb Weston Hol... |
46,26 | 0,57% | - | - | - | - | 46,12 | 45,92 | 46,38 | 46,00 | 59.675 | |
|
LYB
LyondellBasell ... |
69,40 | 1,20% | - | - | - | - | 69,26 | 68,99 | 70,22 | 68,58 | 463.453 | |
|
LYV
Live Nation Ent... |
157,05 | 0,62% | - | - | - | - | 156,34 | 155,94 | 158,06 | 156,09 | 281.905 | |
|
MA
Mastercard |
521,00 | 0,84% | - | - | - | - | 516,93 | 515,00 | 522,99 | 516,65 | 12.766.584 | |
|
MAA
Mid-America Apa... |
129,17 | -0,23% | - | - | - | - | 129,06 | 128,48 | 129,27 | 129,47 | 145.058 | |
|
MAR
Marriot Interna... |
379,10 | 0,10% | - | - | - | - | 377,34 | 375,49 | 379,81 | 378,72 | 709.675 | |
|
MAS
Masco |
67,52 | 1,26% | - | - | - | - | 66,32 | 66,32 | 67,69 | 66,68 | 1.250.133 | |
|
MCD
McDonald's |
304,63 | -0,75% | - | - | - | - | 305,55 | 303,33 | 306,15 | 306,94 | 3.681.758 | |
|
MCHP
Microchip Techn... |
81,41 | 1,27% | - | - | - | - | 80,49 | 80,49 | 81,70 | 80,39 | 1.891.643 | |
|
MCK
McKesson |
845,43 | -1,58% | - | - | - | - | 858,00 | 841,82 | 858,00 | 859,04 | 2.824.582 | |
|
MCO
Moody's |
471,85 | 2,60% | - | - | - | - | 461,90 | 461,28 | 471,85 | 459,91 | 2.465.888 | |
|
MDLZ
Mondelez Intern... |
56,70 | -1,06% | - | - | - | - | 57,09 | 56,27 | 57,18 | 57,31 | 1.807.142 | |
|
MDT
Medtronic |
85,10 | 0,12% | - | - | - | - | 85,25 | 84,35 | 85,28 | 85,00 | 1.953.130 | |
|
MET
MetLife |
77,89 | 0,24% | - | - | - | - | 77,63 | 77,43 | 78,22 | 77,70 | 340.925 | |
|
META
Meta Platforms Inc |
673,69 | 0,41% | - | - | - | - | 671,00 | 667,75 | 674,94 | 670,91 | 8.729.675 | |
|
MGM
MGM Resorts Int... |
39,91 | 1,29% | - | - | - | - | 39,50 | 39,50 | 40,46 | 39,40 | 967.299 | |
|
MHK
Mohawk Industries |
110,66 | 1,05% | - | - | - | - | 109,94 | 109,63 | 111,03 | 109,51 | 191.331 | |
|
MKC
McCormick |
52,77 | -0,15% | - | - | - | - | 52,84 | 52,34 | 53,05 | 52,85 | 370.604 | |
|
MKTX
MarketAxess |
164,88 | -0,05% | - | - | - | - | 164,96 | 164,43 | 165,28 | 164,96 | 73.701 | |
|
MLM
Martin Marietta... |
628,57 | 0,19% | - | - | - | - | 629,01 | 628,57 | 632,79 | 627,35 | 443.770 | |
|
MMM
3M |
152,33 | 0,61% | - | - | - | - | 151,77 | 151,71 | 158,14 | 151,40 | 8.906.126 | |
|
MNST
MONSTER WORLDWIDE |
75,90 | -1,72% | - | - | - | - | 76,88 | 75,37 | 77,23 | 77,23 | 1.380.469 | |
|
MO
Altria Group |
64,36 | -0,39% | - | - | - | - | 64,60 | 64,22 | 64,90 | 64,61 | 2.156.189 | |
|
MOH
Molina Healthcare |
155,72 | 3,73% | - | - | - | - | 155,67 | 151,27 | 157,31 | 150,12 | 591.269 | |
|
MOS
Mosaic |
24,18 | 0,29% | - | - | - | - | 24,17 | 24,04 | 24,33 | 24,11 | 378.320 | |
|
MPC
Marathon Petrol... |
214,99 | 0,41% | - | - | - | - | 215,87 | 213,06 | 216,00 | 214,12 | 306.146 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,05 | -2,60% | - | - | - | - | 116,49 | 113,68 | 116,53 | 117,10 | 2.325.137 | |
|
MRNA
Moderna Inc. |
52,81 | -3,26% | - | - | - | - | 53,96 | 51,68 | 53,99 | 54,59 | 1.444.618 | |
|
MRSH
Marsh & Mclenna... |
177,05 | 1,41% | - | - | - | - | 175,85 | 175,07 | 177,30 | 174,59 | 617.727 | |
|
MS
Morgan Stanley |
192,56 | 0,97% | - | - | - | - | 190,79 | 190,75 | 193,06 | 190,70 | 6.381.080 | |
|
MSCI
Msci Inc. |
601,50 | 6,09% | - | - | - | - | 572,87 | 570,75 | 602,54 | 566,95 | 2.745.246 | |
|
MSFT
Microsoft |
423,35 | 1,26% | - | - | - | - | 420,24 | 417,20 | 423,48 | 418,07 | 23.157.245 | |
|
MSI
Motorola Soluti... |
446,50 | -0,09% | - | - | - | - | 449,86 | 444,98 | 449,86 | 446,92 | 625.100 | |
|
MTB
M&T Bank |
221,43 | 0,80% | - | - | - | - | 219,06 | 219,04 | 221,96 | 219,68 | 187.330 | |
|
MTCH
Match Group Inc |
36,29 | 0,48% | - | - | - | - | 36,07 | 35,87 | 36,33 | 36,11 | 250.113 | |
|
MTD
Mettler-Toledo ... |
1.353,87 | 2,21% | - | - | - | - | 1.331,15 | 1.325,04 | 1.353,87 | 1.324,66 | 579.456 | |
|
MU
Micron Technology |
452,69 | 0,95% | - | - | - | - | 451,32 | 450,48 | 457,82 | 448,42 | 18.534.939 | |
|
NCLH
Norwegian Cruis... |
20,26 | -0,02% | - | - | - | - | 20,03 | 19,93 | 20,48 | 20,26 | 909.895 | |
|
NDAQ
The NASDAQ OMX ... |
89,10 | 1,50% | - | - | - | - | 88,33 | 87,99 | 89,15 | 87,78 | 397.564 | |
|
NDSN
Nordson Corpora... |
285,42 | 0,83% | - | - | - | - | 283,50 | 283,50 | 286,28 | 283,08 | 143.852 | |
|
NEE
NextEra Energy,... |
91,43 | -0,63% | - | - | - | - | 92,50 | 91,43 | 92,59 | 92,01 | 2.007.803 | |
|
NEM
Newmont Mining |
114,09 | -0,65% | - | - | - | - | 114,01 | 113,34 | 114,87 | 114,84 | 2.805.131 | |
|
NFLX
Netflix |
93,74 | -1,15% | - | - | - | - | 94,00 | 93,51 | 94,65 | 94,83 | 838.879 | |
|
NI
NiSource |
47,37 | -0,86% | - | - | - | - | 48,09 | 47,37 | 48,17 | 47,78 | 399.803 | |
|
NKE
Nike |
46,90 | 0,90% | - | - | - | - | 46,77 | 46,48 | 46,97 | 46,48 | 2.284.593 | |
|
NOC
Northrop Grumman |
635,12 | -3,33% | - | - | - | - | 640,00 | 629,00 | 653,00 | 656,98 | 5.554.760 | |
|
NOW
Servicenow Inc |
103,77 | 4,06% | - | - | - | - | 100,35 | 99,06 | 103,81 | 99,72 | 3.210.540 | |
|
NRG
NRG Energy |
153,59 | -2,28% | - | - | - | - | 156,75 | 153,59 | 158,50 | 157,18 | 2.059.642 | |
|
NSC
Norfolk Souther |
305,04 | 0,30% | - | - | - | - | 305,02 | 304,22 | 305,98 | 304,13 | 383.740 | |
|
NTAP
NetApp |
110,08 | 3,08% | - | - | - | - | 106,87 | 106,82 | 110,08 | 106,79 | 694.715 | |
|
NTRS
Northern Trust |
165,85 | 4,31% | - | - | - | - | 162,00 | 159,97 | 166,19 | 158,99 | 2.175.620 | |
|
NUE
Nucor |
208,02 | 2,85% | - | - | - | - | 202,66 | 202,66 | 208,61 | 202,26 | 2.099.754 | |
|
NVDA
NVIDIA |
201,68 | -0,19% | - | - | - | - | 202,13 | 200,84 | 202,75 | 202,06 | 7.114.867 | |
|
NVR
NVR |
7.276,33 | 2,53% | - | - | - | - | 7.250,14 | 7.227,77 | 7.294,50 | 7.096,97 | 574.830 | |
|
NWS
News Corp |
30,29 | 1,03% | - | - | - | - | 29,82 | 29,78 | 30,33 | 29,98 | 175.712 | |
|
NWSA
News |
26,30 | 1,25% | - | - | - | - | 25,95 | 25,81 | 26,33 | 25,97 | 205.048 | |
|
NXPI
NXP Semiconductors |
224,46 | 1,41% | - | - | - | - | 222,47 | 221,70 | 224,77 | 221,34 | 2.160.652 | |
|
O
Realty Income C... |
64,61 | -0,48% | - | - | - | - | 64,90 | 64,58 | 64,96 | 64,92 | 1.010.177 | |
|
ODFL
Old Dominion Fr... |
225,87 | 1,11% | - | - | - | - | 223,93 | 223,56 | 226,92 | 223,38 | 732.045 | |
|
OKE
ONEOK |
84,19 | 0,48% | - | - | - | - | 84,41 | 83,88 | 84,86 | 83,78 | 241.527 | |
|
OMC
Omnicom Group |
79,18 | 0,87% | - | - | - | - | 78,63 | 78,41 | 79,36 | 78,50 | 900.831 | |
|
ON
ON Semiconducto... |
85,60 | 0,05% | - | - | - | - | 85,72 | 84,75 | 86,37 | 85,56 | 2.820.948 | |
|
ORCL
Oracle |
179,89 | 1,30% | - | - | - | - | 178,35 | 176,01 | 180,13 | 177,58 | 7.666.912 | |
|
ORLY
O'Reilly Automo... |
92,38 | -0,48% | - | - | - | - | 92,62 | 92,04 | 93,46 | 92,83 | 1.446.301 | |
|
OTIS
Otis Elevator C... |
80,28 | -0,56% | - | - | - | - | 80,61 | 80,16 | 80,95 | 80,73 | 909.114 | |
|
OXY
Occidental Petr... |
54,73 | 0,46% | - | - | - | - | 54,50 | 54,32 | 54,99 | 54,48 | 2.533.397 | |
|
PANW
Palo Alto Netwo... |
175,75 | 3,65% | - | - | - | - | 170,40 | 169,59 | 175,75 | 169,56 | 7.162.691 | |
|
PAYC
Paycom Software... |
134,59 | 1,21% | - | - | - | - | 132,81 | 132,03 | 134,83 | 132,98 | 300.270 | |
|
PAYX
Paychex |
94,07 | 1,05% | - | - | - | - | 93,08 | 92,62 | 94,18 | 93,09 | 1.045.776 | |
|
PCAR
PACCAR |
128,74 | 0,33% | - | - | - | - | 128,19 | 128,14 | 129,23 | 128,31 | 625.395 | |
|
PCG
Pacific Gas & E... |
17,26 | -0,52% | - | - | - | - | 17,41 | 17,25 | 17,56 | 17,35 | 755.349 | |
|
PEG
Public Service ... |
80,01 | -0,90% | - | - | - | - | 80,69 | 80,00 | 81,11 | 80,74 | 244.911 | |
|
PEP
Pepsico |
155,41 | -1,01% | - | - | - | - | 156,74 | 154,92 | 157,04 | 156,99 | 2.492.466 | |
|
PFE
Pfizer |
27,31 | -0,76% | - | - | - | - | 27,52 | 27,20 | 27,56 | 27,52 | 875.504 | |
|
PFG
Principal Finan... |
97,10 | 0,95% | - | - | - | - | 95,97 | 95,76 | 97,26 | 96,19 | 370.825 | |
|
PG
Procter & Gamble |
143,57 | -0,64% | - | - | - | - | 144,62 | 143,17 | 144,62 | 144,49 | 3.844.517 | |
|
PGR
Progressive |
205,00 | 0,60% | - | - | - | - | 204,18 | 203,00 | 205,17 | 203,78 | 515.370 | |
|
PH
Parker-Hannifin |
999,25 | 0,28% | - | - | - | - | 998,63 | 996,44 | 1.001,28 | 996,44 | 1.608.793 | |
|
PHM
PulteGroup |
132,01 | 3,62% | - | - | - | - | 132,31 | 130,43 | 133,14 | 127,40 | 2.856.960 | |
|
PKG
Packaging of Am... |
213,41 | 0% | - | - | - | - | 213,85 | 212,41 | 213,85 | 213,41 | 459.899 | |
|
PLD
ProLogis |
144,29 | -0,51% | - | - | - | - | 145,25 | 144,29 | 145,27 | 145,03 | 601.689 | |
|
PLTR
Palantir Techno... |
148,12 | 1,53% | - | - | - | - | 146,81 | 144,00 | 148,15 | 145,89 | 7.901.610 | |
|
PM
Philip Morris I... |
156,74 | -0,51% | - | - | - | - | 157,14 | 156,24 | 157,67 | 157,55 | 1.522.572 | |
|
PNC
PNC Bank |
229,33 | 1,01% | - | - | - | - | 227,02 | 226,69 | 230,25 | 227,03 | 1.406.252 | |
|
PNR
Pentair |
91,38 | 1,05% | - | - | - | - | 91,29 | 90,62 | 91,50 | 90,43 | 64.240 | |
|
PNW
Pinnacle West C... |
102,45 | -0,49% | - | - | - | - | 103,11 | 102,03 | 103,16 | 102,95 | 98.864 | |
|
PODD
Insulet |
199,14 | -0,86% | - | - | - | - | 200,77 | 197,50 | 201,49 | 200,87 | 322.806 | |
|
POOL
Pool |
234,01 | 0,83% | - | - | - | - | 233,60 | 233,08 | 235,79 | 232,09 | 476.444 | |
|
PPG
PPG Industries |
114,60 | -0,11% | - | - | - | - | 114,38 | 113,93 | 114,99 | 114,73 | 377.492 | |
|
PPL
PPL |
38,59 | -0,36% | - | - | - | - | 38,85 | 38,50 | 38,95 | 38,73 | 200.745 | |
|
PRU
Prudential Fina... |
98,02 | -4,46% | - | - | - | - | 98,50 | 96,57 | 99,75 | 102,60 | 2.468.242 | |
|
PSA
Public Storage |
312,43 | 0,08% | - | - | - | - | 311,79 | 311,21 | 313,00 | 312,17 | 256.193 | |
|
PSX
Phillips 66 |
156,29 | 0,35% | - | - | - | - | 157,55 | 155,71 | 157,61 | 155,75 | 422.452 | |
|
PTC
PAR Technology |
143,02 | 1,61% | - | - | - | - | 140,52 | 139,78 | 143,02 | 140,75 | 230.262 | |
|
PWR
Quanta Services |
604,42 | -0,09% | - | - | - | - | 609,67 | 604,42 | 611,64 | 604,97 | 2.038.104 | |
|
PYPL
Paypal Holdings... |
51,99 | 1,03% | - | - | - | - | 52,01 | 51,42 | 52,30 | 51,46 | 1.843.877 | |
|
QCOM
QUALCOMM |
137,34 | -0,13% | - | - | - | - | 138,12 | 136,27 | 138,26 | 137,52 | 5.758.666 | |
|
RCL
Royal Caribbean... |
283,00 | 0,26% | - | - | - | - | 280,50 | 280,10 | 283,87 | 282,27 | 2.232.870 | |
|
REG
Regency Centers |
80,96 | -0,20% | - | - | - | - | 81,12 | 80,96 | 81,52 | 81,12 | 321.816 | |
|
REGN
Regeneron Pharm... |
739,56 | -1,31% | - | - | - | - | 746,20 | 735,12 | 751,54 | 749,41 | 2.817.724 | |
|
RF
Regions Financi... |
28,62 | 1,10% | - | - | - | - | 28,30 | 28,11 | 28,70 | 28,31 | 581.358 | |
|
RJF
Raymond James F... |
154,60 | 1,55% | - | - | - | - | 151,95 | 151,78 | 154,79 | 152,24 | 246.742 | |
|
RL
Polo Ralph Lauren |
392,28 | 0,71% | - | - | - | - | 389,37 | 389,05 | 393,23 | 389,52 | 407.579 | |
|
RMD
ResMed |
225,80 | -0,15% | - | - | - | - | 225,51 | 223,36 | 226,04 | 226,14 | 298.282 | |
|
ROK
Rockwell Automa... |
419,67 | 1,44% | - | - | - | - | 414,59 | 414,59 | 419,89 | 413,70 | 427.644 | |
|
ROL
Rollins Inc. |
54,70 | -0,36% | - | - | - | - | 54,71 | 54,23 | 54,85 | 54,90 | 426.660 | |
|
ROP
Roper Industries |
365,04 | 1,44% | - | - | - | - | 361,94 | 360,27 | 365,25 | 359,87 | 1.030.508 | |
|
ROST
Ross Stores |
228,30 | 0,02% | - | - | - | - | 228,55 | 227,54 | 229,71 | 228,25 | 862.517 | |
|
RSG
Republic Services |
206,92 | -0,73% | - | - | - | - | 208,12 | 206,90 | 208,70 | 208,45 | 346.591 | |
|
RTX
United Technolo... |
194,18 | -0,82% | - | - | - | - | 194,61 | 192,94 | 196,62 | 195,79 | 11.753.715 | |
|
RVTY
Perkinelmer Inc |
95,68 | 2,85% | - | - | - | - | 93,59 | 93,26 | 96,06 | 93,03 | 222.360 | |
|
SBAC
SBA Communications |
218,63 | -0,81% | - | - | - | - | 220,72 | 218,22 | 221,05 | 220,41 | 713.608 | |
|
SBUX
Starbucks |
98,92 | -0,03% | - | - | - | - | 99,00 | 98,45 | 99,15 | 98,95 | 1.111.168 | |
|
SCHW
The Charles Schwab |
93,77 | 0,67% | - | - | - | - | 93,26 | 93,24 | 94,13 | 93,15 | 3.655.623 | |
|
SHW
Sherwin-Williams |
343,37 | -0,16% | - | - | - | - | 343,94 | 342,03 | 345,41 | 343,93 | 1.488.166 | |
|
SJM
J.M. Smucker |
95,87 | -0,28% | - | - | - | - | 95,49 | 95,17 | 96,00 | 96,14 | 153.104 | |
|
SLB
Schlumberger |
53,02 | 1,57% | - | - | - | - | 52,70 | 52,70 | 53,73 | 52,20 | 3.210.573 | |
|
SMCI
Super Micro Com... |
29,63 | 2,85% | - | - | - | - | 29,09 | 28,85 | 29,74 | 28,81 | 1.110.444 | |
|
SNA
Snap-On |
388,85 | 0,51% | - | - | - | - | 386,38 | 386,38 | 389,31 | 386,86 | 227.477 | |
|
SNPS
Synopsys |
474,78 | 3,00% | - | - | - | - | 464,27 | 462,00 | 474,78 | 460,95 | 4.529.876 | |
|
SO
Southern |
92,99 | -0,56% | - | - | - | - | 93,51 | 92,84 | 93,73 | 93,51 | 1.811.073 | |
|
SOLV
Solventum Corp |
70,90 | 1,23% | - | - | - | - | 70,27 | 70,02 | 70,97 | 70,04 | 100.749 | |
|
SPG
Simon Property ... |
207,47 | -0,04% | - | - | - | - | 207,07 | 206,99 | 208,27 | 207,56 | 203.528 | |
|
SPGI
S&P Global, Inc. |
451,67 | 2,02% | - | - | - | - | 444,03 | 443,80 | 452,14 | 442,74 | 4.079.483 | |
|
SRE
Sempra Energy |
93,69 | 0,33% | - | - | - | - | 94,50 | 93,59 | 94,58 | 93,38 | 663.887 | |
|
STE
STERIS |
226,95 | 0,24% | - | - | - | - | 226,23 | 224,56 | 227,33 | 226,41 | 912.793 | |
|
STLD
Steel Dynamics |
221,31 | 5,71% | - | - | - | - | 211,99 | 211,13 | 223,34 | 209,35 | 2.611.237 | |
|
STT
State Street |
155,55 | 3,58% | - | - | - | - | 150,47 | 150,47 | 156,08 | 150,18 | 1.787.270 | |
|
STX
Seagate Technol... |
541,15 | 0,26% | - | - | - | - | 543,01 | 537,89 | 551,14 | 539,75 | 5.511.072 | |
|
STZ
Constellation B... |
159,25 | -0,36% | - | - | - | - | 159,75 | 157,99 | 159,75 | 159,82 | 623.464 | |
|
SW
Westrock Co |
42,80 | 0,23% | - | - | - | - | 42,79 | 42,30 | 42,99 | 42,70 | 384.002 | |
|
SWK
Stanley Black &... |
76,62 | 2,00% | - | - | - | - | 75,54 | 75,45 | 77,08 | 75,12 | 563.617 | |
|
SWKS
Skyworks Solutions |
60,31 | 1,43% | - | - | - | - | 59,91 | 59,69 | 60,45 | 59,46 | 164.043 | |
|
SYF
Synchrony Finan... |
79,99 | 1,79% | - | - | - | - | 77,39 | 76,25 | 80,17 | 78,58 | 3.860.477 | |
|
SYK
Stryker |
338,63 | 0,09% | - | - | - | - | 338,30 | 334,79 | 338,88 | 338,34 | 1.787.966 | |
|
SYY
Sysco |
75,88 | -0,50% | - | - | - | - | 76,79 | 75,75 | 76,90 | 76,26 | 38.699 | |
|
T
AT&T |
26,18 | 0% | - | - | - | - | 26,20 | 25,97 | 26,25 | 26,18 | 1.219.988 | |
|
TAP
Molson Coors Br... |
44,09 | -0,45% | - | - | - | - | 44,28 | 43,95 | 44,42 | 44,29 | 251.622 | |
|
TDG
Transdigm Group |
1.244,16 | -2,39% | - | - | - | - | 1.267,28 | 1.243,18 | 1.274,50 | 1.274,62 | 1.924.716 | |
|
TDY
Teledyne Techno... |
642,35 | -0,52% | - | - | - | - | 644,47 | 640,29 | 646,60 | 645,73 | 800.368 | |
|
TECH
Techne |
61,85 | 2,10% | - | - | - | - | 60,72 | 60,00 | 62,48 | 60,58 | 491.398 | |
|
TEL
Tyco Electronics |
251,56 | 1,57% | - | - | - | - | 248,12 | 247,78 | 252,07 | 247,66 | 4.479.026 | |
|
TER
Teradyne, Inc. |
383,96 | 2,33% | - | - | - | - | 379,16 | 377,63 | 387,45 | 375,21 | 3.816.178 | |
|
TFC
Truist Financia... |
51,53 | 1,36% | - | - | - | - | 50,92 | 50,85 | 51,74 | 50,84 | 1.357.455 | |
|
TGT
Target |
132,05 | 1,44% | - | - | - | - | 130,35 | 129,70 | 132,79 | 130,18 | 4.605.244 | |
|
TJX
TJX Companies |
159,93 | 0,15% | - | - | - | - | 160,07 | 159,61 | 160,69 | 159,69 | 1.497.105 | |
|
TKO
Telkonet |
185,75 | 0,57% | - | - | - | - | 184,00 | 184,00 | 186,06 | 184,70 | 550.935 | |
|
TMO
Thermo Fisher S... |
534,05 | 1,53% | - | - | - | - | 529,87 | 524,55 | 534,39 | 526,02 | 5.288.163 | |
|
TMUS
T-Mobile US Inc |
195,96 | -1,21% | - | - | - | - | 197,93 | 194,75 | 198,76 | 198,36 | 4.579.977 | |
|
TPL
Texas Pacific L... |
443,02 | 1,89% | - | - | - | - | 437,78 | 436,50 | 443,02 | 434,82 | 292.836 | |
|
TPR
TRANSPRO |
152,76 | -0,55% | - | - | - | - | 152,91 | 152,41 | 154,34 | 153,61 | 496.317 | |
|
TRGP
TRANSIT GROUP |
232,90 | 0,60% | - | - | - | - | 233,66 | 232,03 | 234,55 | 231,51 | 168.387 | |
|
TRMB
Trimble Inc |
70,57 | 1,54% | - | - | - | - | 69,56 | 69,20 | 70,65 | 69,50 | 185.599 | |
|
TROW
T. Rowe Price G... |
99,46 | 1,39% | - | - | - | - | 98,36 | 98,12 | 99,63 | 98,10 | 271.625 | |
|
TRV
The Travelers C... |
300,18 | -0,20% | - | - | - | - | 301,46 | 299,90 | 302,76 | 300,78 | 1.832.299 | |
|
TSCO
Tractor Supply |
41,06 | -8,37% | - | - | - | - | 42,60 | 40,33 | 42,90 | 44,81 | 587.076 | |
|
TSLA
Tesla Motors |
391,68 | -0,21% | - | - | - | - | 393,00 | 389,08 | 393,38 | 392,50 | 1.266.693 | |
|
TSN
Tyson Foods |
63,63 | -0,06% | - | - | - | - | 63,53 | 63,01 | 63,64 | 63,67 | 161.938 | |
|
TT
Ingersoll Rand |
482,95 | 1,20% | - | - | - | - | 480,00 | 477,26 | 484,90 | 477,24 | 1.623.195 | |
|
TTWO
Take-Two Intera... |
218,67 | 0,84% | - | - | - | - | 218,00 | 215,85 | 219,14 | 216,85 | 1.254.291 | |
|
TXN
Texas Instruments |
233,69 | 0% | - | - | - | - | 234,50 | 233,26 | 236,00 | 233,70 | 5.691.520 | |
|
TXT
Textron |
91,66 | 0,17% | - | - | - | - | 91,54 | 91,30 | 92,02 | 91,50 | 78.094 | |
|
TYL
Tyler Technologies |
349,23 | 0,95% | - | - | - | - | 345,98 | 342,20 | 349,26 | 345,93 | 218.269 | |
|
UAL
United Continen... |
100,24 | 1,34% | - | - | - | - | 98,42 | 97,76 | 100,76 | 98,91 | 3.766.017 | |
|
UBER
UBER TECHNOLOGI... |
78,03 | 0,70% | - | - | - | - | 78,00 | 77,14 | 78,43 | 77,49 | 4.813.124 | |
|
UDR
United Dominion... |
35,78 | -0,03% | - | - | - | - | 35,72 | 35,54 | 35,84 | 35,79 | 134.962 | |
|
UHS
Universal Healt... |
179,75 | 0,02% | - | - | - | - | 181,05 | 177,71 | 181,05 | 179,72 | 138.048 | |
|
ULTA
Ulta Salon Cosm... |
567,72 | -0,79% | - | - | - | - | 573,63 | 567,72 | 576,60 | 572,24 | 964.556 | |
|
UNH
UnitedHealth Group |
354,57 | 9,61% | - | - | - | - | 353,01 | 348,64 | 357,65 | 323,48 | 12.036.233 | |
|
UNP
Union Pacific |
252,90 | 0,29% | - | - | - | - | 253,52 | 252,00 | 253,52 | 252,18 | 1.186.607 | |
|
UPS
United Parcel S... |
107,55 | 0,41% | - | - | - | - | 107,53 | 107,41 | 108,15 | 107,11 | 1.150.570 | |
|
URI
United Rentals |
831,49 | 2,37% | - | - | - | - | 815,91 | 815,91 | 834,98 | 812,27 | 2.333.161 | |
|
USB
U.S. Bancorp |
57,78 | 1,36% | - | - | - | - | 57,10 | 57,10 | 58,03 | 57,00 | 1.848.742 | |
|
V
Visa |
316,16 | 0,71% | - | - | - | - | 314,01 | 313,00 | 316,83 | 313,94 | 9.522.739 | |
|
VICI
VICI Properties... |
28,69 | -0,31% | - | - | - | - | 28,82 | 28,69 | 28,98 | 28,78 | 848.937 | |
|
VLO
Valero Energy |
226,98 | 0,31% | - | - | - | - | 226,70 | 224,36 | 227,32 | 226,28 | 2.864.942 | |
|
VLTO
Veralto Corp |
91,05 | 0,84% | - | - | - | - | 90,38 | 90,17 | 91,24 | 90,29 | 44.979 | |
|
VMC
Vulcan Materials |
295,51 | 0,25% | - | - | - | - | 295,12 | 294,94 | 296,71 | 294,77 | 665.784 | |
|
VRSK
Verisk Analytics |
181,65 | 1,06% | - | - | - | - | 180,50 | 178,91 | 182,10 | 179,75 | 697.718 | |
|
VRSN
VeriSign |
275,51 | -0,11% | - | - | - | - | 275,81 | 274,56 | 276,29 | 275,81 | 299.204 | |
|
VRTX
Vertex Pharmace... |
433,16 | -1,37% | - | - | - | - | 437,12 | 429,66 | 437,89 | 439,18 | 1.819.272 | |
|
VST
Vistra Corp. |
157,85 | -1,10% | - | - | - | - | 160,76 | 157,78 | 161,10 | 159,60 | 1.850.160 | |
|
VTR
Ventas |
83,04 | -1,90% | - | - | - | - | 84,49 | 83,04 | 84,69 | 84,65 | 561.267 | |
|
VTRS
VIATRIS INC |
14,83 | -0,27% | - | - | - | - | 14,82 | 14,69 | 14,85 | 14,87 | 318.949 | |
|
VZ
Verizon Communi... |
46,53 | 0,19% | - | - | - | - | 46,52 | 46,21 | 46,62 | 46,44 | 2.765.650 | |
|
WAB
Wabtec |
264,75 | 0,19% | - | - | - | - | 264,80 | 263,85 | 265,43 | 264,26 | 207.564 | |
|
WAT
Waters |
344,79 | 2,74% | - | - | - | - | 337,62 | 336,34 | 345,63 | 335,61 | 2.681.087 | |
|
WDAY
Workday Inc |
130,74 | 2,19% | - | - | - | - | 128,01 | 126,48 | 131,20 | 127,94 | 2.699.912 | |
|
WDC
Western Digital |
371,79 | -0,62% | - | - | - | - | 377,00 | 369,50 | 380,65 | 374,11 | 7.393.044 | |
|
WEC
Wisconsin Energy |
114,41 | -0,63% | - | - | - | - | 115,67 | 114,41 | 115,71 | 115,14 | 313.598 | |
|
WELL
Welltower Inc |
205,38 | -1,94% | - | - | - | - | 209,24 | 204,33 | 209,39 | 209,45 | 1.138.011 | |
|
WFC
Wells Fargo |
82,70 | 0,89% | - | - | - | - | 82,15 | 82,13 | 83,10 | 81,97 | 4.822.154 | |
|
WM
Waste Management |
223,28 | -0,40% | - | - | - | - | 224,00 | 222,75 | 224,43 | 224,18 | 624.068 | |
|
WMB
Williams Companies |
71,30 | 0,55% | - | - | - | - | 71,30 | 70,79 | 71,76 | 70,91 | 2.850.004 | |
|
WMT
Wal-Mart Stores |
127,75 | -0,13% | - | - | - | - | 127,83 | 127,48 | 128,55 | 127,92 | 1.460.694 | |
|
WRB
W.R. Berkley |
66,08 | -0,18% | - | - | - | - | 66,30 | 65,95 | 66,66 | 66,20 | 273.968 | |
|
WSM
Williams-Sonoma |
207,69 | 2,81% | - | - | - | - | 204,56 | 202,98 | 208,53 | 202,02 | 1.064.827 | |
|
WST
West Pharmaceut... |
280,37 | 0,85% | - | - | - | - | 278,00 | 275,70 | 281,08 | 278,00 | 1.064.565 | |
|
WTW
Willis Towers W... |
298,76 | 0,74% | - | - | - | - | 295,87 | 295,87 | 298,76 | 296,56 | 19.419 | |
|
WY
Weyerhaeuser |
25,66 | 0,86% | - | - | - | - | 25,54 | 25,52 | 25,79 | 25,44 | 145.390 | |
|
WYNN
Wynn Resorts |
109,28 | 0,45% | - | - | - | - | 108,90 | 108,50 | 110,00 | 108,79 | 56.388 | |
|
XEL
Xcel Energy |
79,67 | -0,81% | - | - | - | - | 80,52 | 79,65 | 80,84 | 80,32 | 528.292 | |
|
XOM
Exxon Mobil |
146,95 | -0,49% | - | - | - | - | 147,37 | 146,28 | 147,74 | 147,68 | 9.269.312 | |
|
XYL
Xylem Inc |
120,21 | -0,21% | - | - | - | - | 118,67 | 118,01 | 120,41 | 120,46 | 4.019.582 | |
|
YUM
Yum! Brands |
161,76 | -0,04% | - | - | - | - | 161,64 | 160,72 | 162,31 | 161,82 | 118.085 | |
|
ZBH
Zimmer Biomet H... |
95,77 | 0,30% | - | - | - | - | 95,57 | 94,62 | 95,85 | 95,48 | 82.937 | |
|
ZBRA
Zebra Technologies |
242,19 | 2,06% | - | - | - | - | 239,02 | 237,98 | 243,72 | 237,30 | 653.429 | |
|
ZTS
Zoetis Inc. |
123,14 | 0,34% | - | - | - | - | 122,00 | 121,65 | 123,19 | 122,72 | 1.589.303 |