Merval:
2.766.075,80
2,44%
Bolsa:
113.850.024,00
2,64%
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... |
115,38 | -0,04% | - | - | - | - | 115,58 | 114,14 | 116,67 | 115,43 | 3.052.263 | |
|
AAPL
Apple |
260,20 | -0,24% | - | - | - | - | 261,09 | 259,55 | 262,13 | 260,83 | 12.065.214 | |
|
ABBV
AbbVie Inc. |
228,49 | 0,65% | - | - | - | - | 226,05 | 225,30 | 229,29 | 227,01 | 8.372.221 | |
|
ABNB
AIRBNB INC |
132,38 | -0,05% | - | - | - | - | 132,87 | 131,52 | 134,40 | 132,44 | 7.008.727 | |
|
ABT
Abbott Laborato... |
110,33 | -0,20% | - | - | - | - | 110,00 | 108,96 | 110,75 | 110,55 | 3.716.576 | |
|
ACGL
Arch Capital Group |
94,48 | -1,78% | - | - | - | - | 95,66 | 94,33 | 95,84 | 96,19 | 4.160.899 | |
|
ACN
Accenture. |
201,08 | -0,27% | - | - | - | - | 203,45 | 197,66 | 206,68 | 201,63 | 7.486.409 | |
|
ADBE
Adobe Systems |
271,14 | -1,45% | - | - | - | - | 277,93 | 269,25 | 280,38 | 275,13 | 7.380.160 | |
|
ADI
Analog Devices |
318,20 | -0,19% | - | - | - | - | 319,29 | 316,35 | 321,53 | 318,81 | 470.618 | |
|
ADM
Archer-Daniels-... |
70,77 | 1,99% | - | - | - | - | 68,93 | 68,91 | 71,43 | 69,39 | 4.193.689 | |
|
ADP
Automatic Data ... |
213,25 | -1,90% | - | - | - | - | 217,88 | 211,42 | 219,80 | 217,37 | 3.804.380 | |
|
ADSK
Autodesk |
252,42 | -0,56% | - | - | - | - | 255,45 | 249,76 | 259,54 | 253,85 | 12.657.096 | |
|
AEE
Ameren |
109,67 | -0,65% | - | - | - | - | 110,29 | 109,33 | 110,50 | 110,39 | 1.589.009 | |
|
AEP
American Electr... |
131,34 | -0,73% | - | - | - | - | 131,81 | 130,95 | 132,16 | 132,31 | 8.342.979 | |
|
AES
The AES |
14,24 | 0,18% | - | - | - | - | 14,23 | 14,21 | 14,25 | 14,21 | 880.833 | |
|
AFL
Aflac |
109,60 | -0,63% | - | - | - | - | 109,93 | 109,08 | 110,26 | 110,30 | 5.791.702 | |
|
AIG
American Intern... |
77,40 | -0,83% | - | - | - | - | 78,04 | 76,97 | 78,80 | 78,05 | 966.107 | |
|
AIZ
Assurant |
217,29 | -1,10% | - | - | - | - | 218,21 | 215,47 | 219,30 | 219,70 | 1.919.974 | |
|
AJG
Arthur J. Galla... |
210,55 | -0,55% | - | - | - | - | 215,00 | 209,82 | 215,34 | 211,72 | 9.618.556 | |
|
AKAM
Akamai Technolo... |
105,76 | 1,21% | - | - | - | - | 103,84 | 103,35 | 108,40 | 104,50 | 5.406.980 | |
|
ALB
Albemarle |
166,83 | 0,17% | - | - | - | - | 164,94 | 163,54 | 170,30 | 166,54 | 6.860.050 | |
|
ALGN
Align Technology |
176,49 | 4,17% | - | - | - | - | 168,53 | 168,31 | 176,90 | 169,43 | 3.376.960 | |
|
ALL
Allstate |
205,82 | -0,81% | - | - | - | - | 206,27 | 205,00 | 207,66 | 207,50 | 5.934.202 | |
|
ALLE
ALLEGIANT BANC |
146,63 | -0,61% | - | - | - | - | 149,74 | 146,25 | 150,04 | 147,53 | 2.399.013 | |
|
AMAT
Applied Materials |
350,77 | 1,41% | - | - | - | - | 348,00 | 343,53 | 353,00 | 345,88 | 2.138.995 | |
|
AMCR
Amcor |
42,52 | 1,00% | - | - | - | - | 42,41 | 41,95 | 42,70 | 42,10 | 2.517.992 | |
|
AMD
Advanced Micro ... |
204,52 | 0,63% | - | - | - | - | 205,11 | 203,63 | 209,21 | 203,23 | 5.427.347 | |
|
AME
AMTEK |
223,89 | -1,06% | - | - | - | - | 225,07 | 222,61 | 226,85 | 226,30 | 9.375.170 | |
|
AMGN
Amgen |
376,66 | 0,33% | - | - | - | - | 375,05 | 373,00 | 380,14 | 375,43 | 14.441.898 | |
|
AMP
AMERIPRISE FINA... |
446,98 | -2,01% | - | - | - | - | 454,00 | 441,29 | 459,75 | 456,16 | 5.120.156 | |
|
AMT
American Tower |
183,14 | -1,60% | - | - | - | - | 185,61 | 183,05 | 185,61 | 186,12 | 5.936.849 | |
|
AMZN
Amazon |
212,97 | -0,63% | - | - | - | - | 215,71 | 211,35 | 217,00 | 214,33 | 5.879.463 | |
|
ANET
Arista Networks |
138,59 | -0,74% | - | - | - | - | 139,16 | 137,65 | 141,14 | 139,62 | 4.704.160 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
318,55 | -0,75% | - | - | - | - | 320,96 | 317,29 | 322,04 | 320,96 | 15.376.090 | |
|
AOS
Smith (A.O.) |
68,08 | -2,49% | - | - | - | - | 69,46 | 66,80 | 69,46 | 69,82 | 2.721.090 | |
|
APA
Apache |
32,78 | 3,02% | - | - | - | - | 31,73 | 31,52 | 32,83 | 31,82 | 303.412 | |
|
APD
Air Products an... |
276,69 | 0,57% | - | - | - | - | 274,61 | 271,18 | 278,26 | 275,12 | 6.662.695 | |
|
APH
Amphenol |
134,20 | -1,86% | - | - | - | - | 136,44 | 132,70 | 136,79 | 136,74 | 3.927.485 | |
|
APO
Apollo Global M... |
107,09 | -1,00% | - | - | - | - | 107,67 | 102,50 | 110,41 | 108,17 | 1.935.759 | |
|
APTV
Aptiv Plc |
70,86 | -1,65% | - | - | - | - | 71,50 | 70,60 | 72,95 | 72,05 | 3.690.176 | |
|
ARE
Alexandria Real... |
50,73 | -0,63% | - | - | - | - | 50,84 | 49,88 | 51,03 | 51,05 | 1.392.741 | |
|
ATO
Atmos Energy |
184,68 | 0,68% | - | - | - | - | 184,52 | 182,19 | 184,71 | 183,44 | 3.693.046 | |
|
AVB
AvalonBay Commu... |
170,47 | -2,28% | - | - | - | - | 173,83 | 170,19 | 173,83 | 174,45 | 4.622.294 | |
|
AVGO
Broadcom Inc. |
339,70 | -0,84% | - | - | - | - | 342,59 | 338,22 | 345,81 | 342,58 | 13.618.913 | |
|
AVY
Avery Dennison |
173,95 | -0,20% | - | - | - | - | 173,71 | 172,43 | 175,30 | 174,30 | 3.836.641 | |
|
AWK
American Water ... |
133,85 | 0,76% | - | - | - | - | 132,44 | 132,04 | 134,01 | 132,84 | 3.620.241 | |
|
AXON
Axion Spatial I... |
517,89 | -2,28% | - | - | - | - | 528,10 | 512,82 | 535,00 | 529,97 | 8.769.949 | |
|
AXP
American Express |
303,95 | 0,26% | - | - | - | - | 302,47 | 300,85 | 306,85 | 303,15 | 19.740.945 | |
|
AZO
AutoZone |
3.697,99 | -0,75% | - | - | - | - | 3.706,37 | 3.660,16 | 3.731,36 | 3.726,02 | 17.938.949 | |
|
BA
Boeing |
215,68 | -0,96% | - | - | - | - | 217,94 | 214,14 | 217,94 | 217,76 | 2.322.874 | |
|
BAC
Bank of America |
48,32 | -0,50% | - | - | - | - | 48,36 | 47,78 | 48,65 | 48,56 | 2.809.227 | |
|
BALL
Ball Corporation |
61,56 | -0,74% | - | - | - | - | 61,75 | 61,07 | 62,01 | 62,02 | 1.202.021 | |
|
BAX
Baxter Internat... |
17,96 | 2,86% | - | - | - | - | 17,51 | 17,29 | 18,26 | 17,46 | 580.539 | |
|
BBY
Best Buy |
63,09 | -2,64% | - | - | - | - | 64,88 | 62,72 | 65,02 | 64,80 | 644.654 | |
|
BDX
Becton Dickinso... |
163,41 | -0,29% | - | - | - | - | 163,56 | 160,30 | 164,09 | 163,88 | 7.909.698 | |
|
BEN
Franklin Resources |
24,85 | -1,47% | - | - | - | - | 25,16 | 24,44 | 25,22 | 25,22 | 1.122.698 | |
|
BF.B
Brown-Forman Cl B |
24,69 | -2,80% | - | - | - | - | 25,02 | 24,24 | 25,30 | 25,40 | 944.911 | |
|
BG
Bunge |
121,34 | 1,33% | - | - | - | - | 119,79 | 117,86 | 123,52 | 119,75 | 5.097.615 | |
|
BIIB
Biogen Idec |
190,70 | 1,22% | - | - | - | - | 187,54 | 187,54 | 192,99 | 188,41 | 4.948.093 | |
|
BK
Bank of New Yor... |
115,89 | 0,41% | - | - | - | - | 115,00 | 114,06 | 116,04 | 115,42 | 4.968.900 | |
|
BKNG
Banknorth Group |
4.315,39 | -1,29% | - | - | - | - | 4.377,53 | 4.275,86 | 4.434,53 | 4.371,77 | 48.927.892 | |
|
BKR
Baker Hughes, A... |
58,79 | -0,93% | - | - | - | - | 59,04 | 57,80 | 59,41 | 59,34 | 2.421.384 | |
|
BLDR
Builders FirstS... |
91,50 | -2,33% | - | - | - | - | 93,70 | 91,03 | 94,60 | 93,68 | 5.514.614 | |
|
BLK
BlackRock |
946,32 | -2,17% | - | - | - | - | 964,78 | 940,31 | 967,40 | 967,36 | 37.855.639 | |
|
BMY
Bristol-Myers S... |
59,90 | -0,39% | - | - | - | - | 60,00 | 59,27 | 60,03 | 60,13 | 1.332.664 | |
|
BR
Broadridge Fina... |
183,48 | -1,69% | - | - | - | - | 186,67 | 180,69 | 189,78 | 186,63 | 6.695.369 | |
|
BRK.B
BERKSHIRE HATHA... |
490,90 | -0,66% | - | - | - | - | 493,09 | 489,25 | 493,80 | 494,14 | 24.354.040 | |
|
BRO
Brown & Brown |
68,68 | 0,15% | - | - | - | - | 68,71 | 67,69 | 69,00 | 68,58 | 3.113.058 | |
|
BSX
Boston Scientific |
68,98 | -1,40% | - | - | - | - | 70,14 | 68,19 | 70,40 | 69,96 | 1.247.227 | |
|
BX
The Blackstone ... |
107,61 | -2,14% | - | - | - | - | 110,00 | 105,53 | 111,23 | 109,96 | 5.703.007 | |
|
BXP
Boston Properties |
52,02 | -2,66% | - | - | - | - | 53,27 | 51,43 | 53,27 | 53,44 | 1.367.190 | |
|
C
Citigroup |
108,54 | -0,39% | - | - | - | - | 108,34 | 107,48 | 109,54 | 108,97 | 4.428.649 | |
|
CAG
ConAgra Foods |
17,22 | -4,76% | - | - | - | - | 18,00 | 16,87 | 18,04 | 18,08 | 12.639 | |
|
CAH
Cardinal Health |
215,56 | -0,68% | - | - | - | - | 216,08 | 214,43 | 217,01 | 217,04 | 4.350.647 | |
|
CARR
Carrier Global ... |
58,41 | -0,03% | - | - | - | - | 58,31 | 57,88 | 58,92 | 58,43 | 1.940.555 | |
|
CAT
Caterpillar |
709,72 | -0,97% | - | - | - | - | 713,50 | 703,63 | 720,42 | 716,68 | 45.405.756 | |
|
CB
Chubb |
324,21 | -0,32% | - | - | - | - | 323,98 | 322,07 | 326,62 | 325,24 | 11.289.965 | |
|
CBOE
CBOE |
286,56 | 0,36% | - | - | - | - | 285,19 | 283,03 | 288,89 | 285,52 | 16.371.459 | |
|
CBRE
CBRE Group |
131,87 | -2,02% | - | - | - | - | 133,51 | 129,01 | 133,94 | 134,59 | 2.766.105 | |
|
CCI
Crown Castle In... |
87,65 | -0,98% | - | - | - | - | 88,07 | 87,57 | 88,75 | 88,52 | 4.965.373 | |
|
CCL
Carnival |
25,75 | -1,76% | - | - | - | - | 26,01 | 25,51 | 26,55 | 26,21 | 765.290 | |
|
CDNS
Cadence Design ... |
291,61 | -0,57% | - | - | - | - | 294,79 | 287,00 | 296,00 | 293,29 | 17.902.521 | |
|
CDW
CDW common stock |
118,48 | -0,14% | - | - | - | - | 119,24 | 117,20 | 120,30 | 118,65 | 2.729.898 | |
|
CEG
Constellation E... |
300,83 | -5,13% | - | - | - | - | 316,78 | 298,25 | 316,93 | 317,09 | 9.029.713 | |
|
CF
Cf Industries |
119,27 | 8,38% | - | - | - | - | 113,32 | 112,50 | 120,50 | 110,05 | 1.152.625 | |
|
CFG
Citizens Financ... |
58,06 | -1,41% | - | - | - | - | 58,59 | 57,49 | 58,91 | 58,89 | 313.176 | |
|
CHD
Church & Dwight |
99,54 | -1,57% | - | - | - | - | 100,57 | 98,83 | 100,78 | 101,13 | 4.246.277 | |
|
CHRW
C.H. Robinson W... |
178,05 | 1,25% | - | - | - | - | 175,89 | 175,61 | 178,87 | 175,86 | 5.454.562 | |
|
CHTR
Charter Communi... |
223,83 | 2,05% | - | - | - | - | 219,33 | 219,11 | 228,10 | 219,33 | 5.673.195 | |
|
CI
CIGNA |
260,81 | -0,62% | - | - | - | - | 262,41 | 258,14 | 263,55 | 262,44 | 16.745.567 | |
|
CINF
Cincinnati Fina... |
164,38 | -0,21% | - | - | - | - | 164,32 | 162,74 | 165,10 | 164,73 | 2.794.296 | |
|
CL
Colgate-Palmolive |
89,90 | -2,80% | - | - | - | - | 91,88 | 89,22 | 92,12 | 92,49 | 4.802.098 | |
|
CLX
Clorox |
112,94 | -2,53% | - | - | - | - | 115,00 | 110,84 | 115,10 | 115,87 | 758.392 | |
|
CMCSA
Comcast |
30,40 | -2,17% | - | - | - | - | 31,06 | 30,27 | 31,33 | 31,07 | 616.593 | |
|
CME
CME Group |
304,39 | -0,64% | - | - | - | - | 304,56 | 302,09 | 305,66 | 306,34 | 15.329.689 | |
|
CMG
Chipotle Mexica... |
34,01 | -2,06% | - | - | - | - | 34,74 | 33,59 | 34,90 | 34,72 | 752.395 | |
|
CMI
Cummins |
557,19 | -0,27% | - | - | - | - | 554,96 | 547,00 | 560,05 | 558,71 | 10.268.455 | |
|
CMS
CMS Energy |
75,95 | -0,63% | - | - | - | - | 76,38 | 75,66 | 76,67 | 76,43 | 2.796.327 | |
|
CNC
Centene |
36,19 | -0,58% | - | - | - | - | 36,31 | 35,66 | 36,67 | 36,40 | 1.307.834 | |
|
CNP
CenterPoint Energy |
43,08 | -0,19% | - | - | - | - | 43,01 | 42,93 | 43,30 | 43,16 | 2.433.201 | |
|
COF
Capital One Fin... |
182,14 | -1,48% | - | - | - | - | 185,49 | 180,65 | 186,75 | 184,87 | 6.479.995 | |
|
COO
Cooper Companies |
73,47 | -1,26% | - | - | - | - | 73,99 | 72,73 | 74,65 | 74,41 | 4.164.427 | |
|
COP
ConocoPhillips |
116,65 | 2,19% | - | - | - | - | 114,65 | 114,00 | 116,75 | 114,15 | 2.211.101 | |
|
COST
Costco Wholesale |
991,71 | -0,57% | - | - | - | - | 996,32 | 987,89 | 997,39 | 997,36 | 34.993.479 | |
|
CPB
Campbell Soup |
23,28 | -5,67% | - | - | - | - | 23,65 | 22,41 | 24,53 | 24,68 | 798.667 | |
|
CPRT
Copart |
35,84 | -1,29% | - | - | - | - | 36,37 | 35,79 | 36,56 | 36,31 | 1.867.694 | |
|
CPT
Camden Property... |
101,58 | -1,96% | - | - | - | - | 102,78 | 100,68 | 102,87 | 103,61 | 1.556.002 | |
|
CRL
Charles River L... |
168,75 | 0,82% | - | - | - | - | 166,73 | 166,47 | 169,76 | 167,37 | 1.912.444 | |
|
CRM
Salesforce.com |
192,45 | -1,26% | - | - | - | - | 196,40 | 191,29 | 199,55 | 194,91 | 1.399.881 | |
|
CRWD
Crowdstrike Hol... |
438,87 | 0,58% | - | - | - | - | 442,51 | 436,22 | 452,00 | 436,33 | 17.262.951 | |
|
CSCO
Cisco Systems |
78,09 | 0,50% | - | - | - | - | 77,64 | 77,12 | 78,50 | 77,70 | 536.947 | |
|
CSGP
CoStar Group |
45,53 | -1,73% | - | - | - | - | 46,46 | 44,83 | 47,15 | 46,33 | 2.003.001 | |
|
CSX
CSX |
40,69 | -0,54% | - | - | - | - | 40,77 | 40,19 | 40,86 | 40,91 | 2.049.759 | |
|
CTAS
Cintas |
198,51 | 1,14% | - | - | - | - | 194,72 | 191,35 | 203,43 | 196,28 | 89.330 | |
|
CTRA
Coterra Energy ... |
31,35 | 3,83% | - | - | - | - | 30,40 | 30,35 | 31,40 | 30,19 | 1.509.356 | |
|
CTSH
Cognizant Techn... |
62,57 | -0,65% | - | - | - | - | 62,99 | 61,22 | 63,92 | 62,98 | 2.648.025 | |
|
CTVA
Corteva Inc |
77,78 | 1,93% | - | - | - | - | 76,34 | 75,96 | 77,92 | 76,31 | 3.181.124 | |
|
CVS
CVS |
76,04 | -0,37% | - | - | - | - | 76,00 | 75,32 | 76,51 | 76,32 | 4.978.795 | |
|
CVX
Chevron |
190,56 | 2,29% | - | - | - | - | 186,59 | 186,49 | 190,62 | 186,29 | 289.651 | |
|
CZR
CAESARS ENTMNT |
25,77 | -0,92% | - | - | - | - | 26,21 | 25,58 | 26,33 | 26,01 | 1.431.730 | |
|
D
Dominion Resources |
62,37 | -0,57% | - | - | - | - | 62,52 | 62,16 | 62,82 | 62,73 | 2.448.646 | |
|
DAL
Delta Air Lines... |
58,68 | -1,00% | - | - | - | - | 59,53 | 57,64 | 59,71 | 59,27 | 2.326.346 | |
|
DASH
DOORDASH INC |
168,23 | -1,00% | - | - | - | - | 170,10 | 167,28 | 173,56 | 169,93 | 3.894.356 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,73 | -0,53% | - | - | - | - | 45,70 | 45,13 | 45,99 | 45,97 | 1.953.646 | |
|
DE
Deere & |
595,05 | 0,39% | - | - | - | - | 590,76 | 585,30 | 598,00 | 592,72 | 23.196.239 | |
|
DECK
Deckers Outdoor |
102,53 | -2,59% | - | - | - | - | 106,18 | 102,24 | 106,65 | 105,26 | 6.602.932 | |
|
DELL
Dell |
146,66 | 1,99% | - | - | - | - | 145,66 | 145,15 | 149,47 | 143,80 | 2.123.343 | |
|
DG
Dollar General |
144,58 | -0,97% | - | - | - | - | 145,36 | 144,02 | 146,99 | 146,00 | 8.740.150 | |
|
DGX
Quest Diagnostics |
201,49 | 0,29% | - | - | - | - | 199,99 | 198,37 | 201,71 | 200,90 | 1.887.961 | |
|
DHI
D.R. Horton |
143,00 | -1,57% | - | - | - | - | 144,82 | 142,60 | 145,16 | 145,28 | 7.330.180 | |
|
DHR
Danaher |
194,70 | -0,27% | - | - | - | - | 194,70 | 193,31 | 196,52 | 195,22 | 3.744.665 | |
|
DIS
Walt Disney |
100,80 | -0,51% | - | - | - | - | 101,40 | 100,40 | 101,89 | 101,32 | 4.064.054 | |
|
DLR
Digital Realty ... |
182,14 | 0,71% | - | - | - | - | 180,40 | 179,40 | 183,52 | 180,86 | 8.702.467 | |
|
DLTR
Dollar Tree |
115,18 | -1,40% | - | - | - | - | 116,09 | 114,71 | 117,37 | 116,82 | 4.345.741 | |
|
DOC
Peak |
17,02 | -2,21% | - | - | - | - | 17,32 | 16,94 | 17,35 | 17,40 | 342.767 | |
|
DOV
Dover |
210,50 | 0,11% | - | - | - | - | 209,10 | 206,92 | 210,80 | 210,26 | 4.793.296 | |
|
DOW
Dow Inc. |
34,14 | 0,74% | - | - | - | - | 33,95 | 33,70 | 34,58 | 33,89 | 676.245 | |
|
DPZ
Domino's Pizza |
398,64 | -0,47% | - | - | - | - | 399,60 | 391,31 | 399,71 | 400,52 | 20.358.545 | |
|
DRI
Darden Restaurants |
203,90 | 0,21% | - | - | - | - | 203,22 | 202,04 | 207,52 | 203,47 | 7.230.702 | |
|
DTE
DTE Energy |
146,61 | -0,78% | - | - | - | - | 147,58 | 146,10 | 147,79 | 147,76 | 2.362.767 | |
|
DUK
Duke Energy |
130,14 | 0,35% | - | - | - | - | 129,50 | 129,16 | 130,50 | 129,69 | 1.214.987 | |
|
DVA
DaVita |
154,04 | 1,64% | - | - | - | - | 150,10 | 148,81 | 154,09 | 151,55 | 3.326.802 | |
|
DVN
Devon Energy |
45,15 | 3,32% | - | - | - | - | 44,03 | 43,72 | 45,22 | 43,70 | 872.433 | |
|
DXCM
DexCom |
66,17 | -2,39% | - | - | - | - | 67,11 | 65,79 | 67,98 | 67,79 | 1.302.556 | |
|
EA
Electronic Arts |
199,69 | -0,19% | - | - | - | - | 200,07 | 198,53 | 200,61 | 200,07 | 2.585.187 | |
|
EBAY
eBay |
91,50 | 0,70% | - | - | - | - | 91,12 | 90,37 | 91,98 | 90,86 | 5.583.330 | |
|
ECL
Ecolab |
277,97 | -1,22% | - | - | - | - | 278,99 | 275,27 | 279,90 | 281,39 | 8.929.786 | |
|
ED
Consolidated Ed... |
111,87 | 0,51% | - | - | - | - | 111,20 | 110,65 | 111,99 | 111,30 | 2.167.146 | |
|
EFX
Equifax |
190,18 | -2,94% | - | - | - | - | 196,80 | 188,90 | 198,23 | 195,94 | 5.553.256 | |
|
EG
Everest Re Group |
322,91 | -1,40% | - | - | - | - | 326,82 | 320,34 | 327,02 | 327,50 | 3.620.467 | |
|
EIX
Edison Internat... |
71,93 | 1,20% | - | - | - | - | 71,07 | 70,97 | 72,21 | 71,08 | 1.819.541 | |
|
EL
Estee Lauder Co... |
92,35 | -2,04% | - | - | - | - | 93,93 | 92,16 | 95,16 | 94,27 | 5.211.588 | |
|
ELV
Elevance Health... |
288,94 | 2,21% | - | - | - | - | 280,19 | 279,28 | 290,00 | 282,68 | 17.877.007 | |
|
EMN
Eastman Chemical |
67,71 | -2,18% | - | - | - | - | 69,15 | 67,06 | 69,54 | 69,22 | 2.202.606 | |
|
EMR
Emerson Electric |
138,39 | -1,22% | - | - | - | - | 139,64 | 137,20 | 139,75 | 140,10 | 4.898.729 | |
|
ENPH
Enphase Energy Inc |
43,31 | -0,64% | - | - | - | - | 43,16 | 42,93 | 44,64 | 43,59 | 87.400 | |
|
EOG
EOG Resources |
131,77 | 3,03% | - | - | - | - | 129,07 | 128,51 | 132,16 | 127,89 | 7.881.032 | |
|
EPAM
EPAM Systems, Inc. |
142,16 | -0,01% | - | - | - | - | 143,20 | 137,47 | 145,69 | 142,18 | 9.271.960 | |
|
EQIX
Equinix |
974,20 | 1,90% | - | - | - | - | 956,46 | 955,00 | 982,50 | 956,07 | 25.618.537 | |
|
EQR
Equity Residential |
59,52 | -3,19% | - | - | - | - | 61,18 | 59,44 | 61,18 | 61,48 | 2.678.102 | |
|
EQT
EQT |
63,45 | 2,62% | - | - | - | - | 62,05 | 61,85 | 63,45 | 61,83 | 4.153.437 | |
|
ERIE
Erie Indemnity |
242,86 | -0,46% | - | - | - | - | 244,80 | 237,59 | 247,50 | 243,99 | 1.562.804 | |
|
ES
EnergySolutions |
73,89 | 0,38% | - | - | - | - | 74,01 | 73,20 | 74,15 | 73,61 | 1.563.143 | |
|
ESS
Essex Property ... |
248,07 | -2,45% | - | - | - | - | 251,69 | 247,97 | 253,14 | 254,29 | 3.320.417 | |
|
ETN
Eaton |
360,06 | -0,28% | - | - | - | - | 361,01 | 356,72 | 362,97 | 361,06 | 2.933.409 | |
|
ETR
Entergy |
104,06 | -0,67% | - | - | - | - | 104,96 | 103,64 | 104,96 | 104,76 | 3.423.777 | |
|
EVRG
Evergy Inc |
81,23 | -0,85% | - | - | - | - | 81,42 | 81,05 | 81,92 | 81,93 | 2.928.423 | |
|
EW
Edwards Lifesci... |
84,65 | -1,32% | - | - | - | - | 86,11 | 83,84 | 86,11 | 85,78 | 3.989.470 | |
|
EXC
Exelon |
48,93 | -0,16% | - | - | - | - | 48,85 | 48,75 | 49,10 | 49,01 | 1.942.472 | |
|
EXE
Expand Energy Corp |
108,39 | 3,55% | - | - | - | - | 105,18 | 103,91 | 109,15 | 104,67 | 2.698.261 | |
|
EXPD
Expeditors Inte... |
141,12 | -0,18% | - | - | - | - | 141,32 | 139,76 | 142,20 | 141,37 | 4.354.822 | |
|
EXPE
Expedia |
228,33 | -1,44% | - | - | - | - | 232,96 | 224,13 | 237,32 | 231,66 | 8.713.986 | |
|
EXR
Extra Space Sto... |
141,48 | -3,55% | - | - | - | - | 145,96 | 141,36 | 145,96 | 146,68 | 3.451.971 | |
|
F
Ford Motor Company |
12,13 | -0,94% | - | - | - | - | 12,27 | 12,03 | 12,49 | 12,24 | 89.495 | |
|
FANG
Diamondback Ene... |
176,87 | -0,84% | - | - | - | - | 173,00 | 172,81 | 177,67 | 178,37 | 1.407.531 | |
|
FAST
Fastenal |
46,49 | 0,41% | - | - | - | - | 46,32 | 45,60 | 46,54 | 46,30 | 1.369.781 | |
|
FCX
Freeport-McMora... |
61,18 | -1,96% | - | - | - | - | 61,31 | 59,62 | 61,77 | 62,40 | 462.460 | |
|
FDS
FactSet Researc... |
206,25 | -2,72% | - | - | - | - | 213,28 | 201,95 | 216,02 | 212,01 | 5.917.106 | |
|
FDX
FedEx |
360,51 | 0,29% | - | - | - | - | 359,78 | 355,90 | 362,06 | 359,47 | 7.410.283 | |
|
FE
FirstEnergy |
50,57 | -0,18% | - | - | - | - | 50,54 | 50,25 | 50,74 | 50,66 | 2.429.484 | |
|
FFIV
F5 Networks |
287,57 | 0,50% | - | - | - | - | 286,14 | 283,06 | 289,98 | 286,14 | 2.434.855 | |
|
FICO
Fair Isaac and |
1.156,56 | -10,01% | - | - | - | - | 1.287,01 | 1.146,69 | 1.300,00 | 1.285,15 | 43.967.785 | |
|
FIS
Fidelity Nation... |
50,25 | -0,55% | - | - | - | - | 50,54 | 49,83 | 51,38 | 50,53 | 1.636.894 | |
|
FISV
Fiserv |
58,58 | -1,46% | - | - | - | - | 59,84 | 58,00 | 60,10 | 59,45 | 167.539 | |
|
FITB
Fifth Third Ban... |
45,16 | -3,07% | - | - | - | - | 46,16 | 44,96 | 46,35 | 46,59 | 1.760.246 | |
|
FOX
Fox Corp Class B |
52,73 | -0,66% | - | - | - | - | 53,08 | 52,47 | 53,42 | 53,08 | 1.491.837 | |
|
FOXA
Fox Corp. Cl A |
57,56 | -1,03% | - | - | - | - | 58,04 | 57,31 | 58,36 | 58,16 | 37.644 | |
|
FRT
Federal Realty ... |
106,83 | 0,03% | - | - | - | - | 106,15 | 105,69 | 106,95 | 106,80 | 575.814 | |
|
FSLR
First Solar |
200,67 | 1,45% | - | - | - | - | 197,00 | 195,31 | 203,18 | 197,80 | 11.050.696 | |
|
FTNT
Fortinet Inc |
83,27 | -1,10% | - | - | - | - | 84,30 | 82,35 | 85,37 | 84,20 | 3.395.751 | |
|
FTV
Fortive Corp |
55,86 | 0,07% | - | - | - | - | 55,60 | 55,31 | 56,44 | 55,82 | 3.598.948 | |
|
GD
General Dynamics |
354,81 | -0,22% | - | - | - | - | 352,91 | 351,18 | 356,00 | 355,59 | 8.343.357 | |
|
GE
General Electric |
324,00 | -0,77% | - | - | - | - | 324,23 | 321,19 | 326,20 | 326,52 | 19.560.204 | |
|
GEHC
GE Healthcare T... |
72,45 | -0,38% | - | - | - | - | 72,57 | 71,92 | 73,20 | 72,73 | 3.818.622 | |
|
GEN
Gen Digital Inc. |
21,15 | -2,89% | - | - | - | - | 21,87 | 21,06 | 21,96 | 21,78 | 674.833 | |
|
GEV
GE Vernova LLC |
846,48 | 0,87% | - | - | - | - | 836,03 | 832,25 | 852,75 | 839,20 | 42.131.003 | |
|
GILD
Gilead Sciences |
147,55 | -0,68% | - | - | - | - | 147,11 | 146,72 | 149,30 | 148,56 | 9.028.585 | |
|
GIS
General Mills |
41,02 | -2,98% | - | - | - | - | 42,06 | 40,48 | 42,27 | 42,28 | 2.324.726 | |
|
GL
GREAT LAKES REIT |
141,46 | -1,01% | - | - | - | - | 141,80 | 140,85 | 143,25 | 142,91 | 1.030.819 | |
|
GLW
Corning |
133,50 | -2,00% | - | - | - | - | 133,67 | 129,20 | 135,33 | 136,22 | 3.929.573 | |
|
GM
General Motors Co |
74,81 | -0,16% | - | - | - | - | 75,46 | 74,45 | 76,58 | 74,93 | 4.529.820 | |
|
GNRC
Generac Holding... |
211,73 | 0,48% | - | - | - | - | 211,79 | 206,87 | 215,19 | 210,71 | 3.077.919 | |
|
GOOG
Google Inc. |
308,37 | 0,47% | - | - | - | - | 306,30 | 305,84 | 311,07 | 306,93 | 8.488.809 | |
|
GOOGL
Google Inc. |
308,67 | 0,53% | - | - | - | - | 306,75 | 305,92 | 311,42 | 307,04 | 16.758.620 | |
|
GPC
Genuine Parts |
109,52 | 0,51% | - | - | - | - | 109,10 | 108,14 | 114,78 | 108,96 | 331.736 | |
|
GPN
Global Payments |
72,41 | -1,54% | - | - | - | - | 73,90 | 71,40 | 74,99 | 73,54 | 1.599.392 | |
|
GRMN
Garmin |
234,97 | -2,64% | - | - | - | - | 241,41 | 233,91 | 241,41 | 241,34 | 7.541.127 | |
|
GS
Goldman Sachs G... |
820,42 | -1,61% | - | - | - | - | 829,95 | 810,54 | 832,80 | 833,81 | 38.597.479 | |
|
GWW
W.W. Grainger |
1.108,86 | 0,22% | - | - | - | - | 1.101,57 | 1.092,05 | 1.110,14 | 1.106,40 | 6.582.193 | |
|
HAL
Halliburton |
35,67 | 0,92% | - | - | - | - | 34,72 | 34,65 | 36,14 | 35,34 | 189.559 | |
|
HAS
Hasbro |
94,12 | -1,00% | - | - | - | - | 94,06 | 93,56 | 95,19 | 95,07 | 2.461.991 | |
|
HBAN
Huntington Banc... |
15,71 | -1,78% | - | - | - | - | 15,93 | 15,57 | 16,04 | 15,99 | 405.063 | |
|
HCA
HCA-The Healthcare |
538,26 | 0,12% | - | - | - | - | 535,78 | 532,48 | 540,11 | 537,64 | 15.393.698 | |
|
HD
Home Depot |
351,30 | -1,64% | - | - | - | - | 355,46 | 349,11 | 356,32 | 357,15 | 7.673.797 | |
|
HIG
Hartford Financ... |
135,98 | -0,93% | - | - | - | - | 136,59 | 135,11 | 136,77 | 137,25 | 3.719.053 | |
|
HII
HEALTHCARE INTE... |
416,75 | -0,18% | - | - | - | - | 413,46 | 409,95 | 419,95 | 417,51 | 5.481.930 | |
|
HLT
HILTON HOTELS |
293,94 | -1,48% | - | - | - | - | 298,02 | 292,59 | 298,39 | 298,37 | 13.110.606 | |
|
HOLX
Hologic |
75,43 | -0,15% | - | - | - | - | 75,52 | 75,36 | 75,52 | 75,54 | 98.813 | |
|
HON
Honeywell Inter... |
240,86 | 0,10% | - | - | - | - | 239,76 | 237,43 | 241,95 | 240,61 | 9.316.465 | |
|
HPE
Hewlett Packard... |
21,57 | 2,23% | - | - | - | - | 21,27 | 21,19 | 21,91 | 21,10 | 978.782 | |
|
HPQ
Hewlett-Packard |
18,48 | -0,05% | - | - | - | - | 18,70 | 18,26 | 19,04 | 18,49 | 536.604 | |
|
HRL
Hormel Foods |
23,19 | -0,64% | - | - | - | - | 23,30 | 22,81 | 23,50 | 23,34 | 1.318.885 | |
|
HSIC
Henry Schein |
77,11 | 1,07% | - | - | - | - | 76,22 | 75,45 | 77,59 | 76,29 | 1.873.002 | |
|
HST
Host Marriott F... |
19,19 | -0,34% | - | - | - | - | 19,16 | 19,05 | 19,35 | 19,25 | 952.670 | |
|
HSY
Hershey Foods |
217,58 | -0,65% | - | - | - | - | 218,08 | 214,85 | 219,14 | 219,00 | 9.564.817 | |
|
HUM
Humana |
170,70 | -1,68% | - | - | - | - | 173,00 | 170,06 | 174,63 | 173,62 | 5.629.174 | |
|
HWM
Howmet Aerospac... |
251,70 | -0,87% | - | - | - | - | 252,52 | 248,03 | 253,91 | 253,91 | 8.530.365 | |
|
IBM
International B... |
248,50 | -0,68% | - | - | - | - | 250,01 | 247,20 | 253,72 | 250,20 | 12.896.653 | |
|
ICE
Intercontinenta... |
156,88 | -2,05% | - | - | - | - | 159,42 | 153,64 | 159,92 | 160,17 | 851.231 | |
|
IDXX
IDEXX Laboratories |
599,34 | 0,08% | - | - | - | - | 598,43 | 585,09 | 600,14 | 598,85 | 7.328.730 | |
|
IEX
IDEX |
194,31 | -0,76% | - | - | - | - | 195,04 | 191,63 | 195,26 | 195,79 | 2.216.106 | |
|
IFF
Internationa Fl... |
69,18 | -5,04% | - | - | - | - | 72,43 | 68,54 | 73,35 | 72,85 | 3.925.273 | |
|
INCY
Incyte |
95,45 | -0,59% | - | - | - | - | 95,98 | 94,86 | 96,51 | 96,02 | 3.890.447 | |
|
INTC
Intel |
48,05 | 2,71% | - | - | - | - | 46,82 | 46,66 | 48,83 | 46,78 | 1.664.884 | |
|
INTU
Intuit |
437,52 | -3,62% | - | - | - | - | 458,10 | 435,51 | 458,50 | 453,95 | 26.232.387 | |
|
INVH
Invitation Home... |
25,15 | -2,33% | - | - | - | - | 25,56 | 25,14 | 25,69 | 25,75 | 211.034 | |
|
IP
International P... |
38,98 | -0,28% | - | - | - | - | 39,15 | 38,59 | 39,33 | 39,09 | 2.175.708 | |
|
IQV
IQVIA Holdings ... |
171,56 | 0,37% | - | - | - | - | 170,41 | 169,41 | 173,50 | 170,93 | 4.653.908 | |
|
IR
Ingersoll-Rand ... |
85,21 | -1,40% | - | - | - | - | 85,51 | 84,22 | 85,83 | 86,42 | 3.657.895 | |
|
IRM
Iron Mountain |
107,15 | -0,58% | - | - | - | - | 107,29 | 106,35 | 108,75 | 107,77 | 1.680.433 | |
|
ISRG
Intuitive Surgical |
489,81 | 0,82% | - | - | - | - | 489,23 | 479,11 | 492,99 | 485,85 | 25.067.986 | |
|
IT
Gartner |
160,71 | 1,04% | - | - | - | - | 160,03 | 157,77 | 162,25 | 159,06 | 8.213.567 | |
|
ITW
Illinois Tool W... |
271,09 | -0,81% | - | - | - | - | 272,13 | 267,66 | 273,37 | 273,29 | 637.062 | |
|
IVZ
Invesco |
23,89 | -0,33% | - | - | - | - | 23,85 | 23,18 | 24,00 | 23,97 | 1.263.184 | |
|
J
Jacobs Solution... |
133,20 | 1,03% | - | - | - | - | 132,02 | 131,92 | 134,81 | 131,84 | 1.995.869 | |
|
JBHT
J.B. Hunt Trans... |
212,55 | -1,53% | - | - | - | - | 215,85 | 207,54 | 216,54 | 215,85 | 3.756.609 | |
|
JBL
Jabil Circuit |
251,30 | 0,06% | - | - | - | - | 249,69 | 248,91 | 254,16 | 251,15 | 8.547.970 | |
|
JCI
Johnson Controls |
134,36 | 0,31% | - | - | - | - | 133,48 | 132,20 | 134,61 | 133,94 | 5.514.134 | |
|
JKHY
Jack Henry & As... |
166,24 | -2,79% | - | - | - | - | 170,73 | 165,07 | 170,73 | 171,02 | 3.349.570 | |
|
JNJ
Johnson & Johnson |
242,64 | -0,44% | - | - | - | - | 242,87 | 241,36 | 243,69 | 243,71 | 4.279.684 | |
|
JPM
J P Morgan Chase |
286,52 | -0,77% | - | - | - | - | 288,81 | 284,86 | 290,48 | 288,73 | 18.435.556 | |
|
KEY
KeyCorp |
19,51 | -1,29% | - | - | - | - | 19,78 | 19,37 | 19,85 | 19,76 | 833.351 | |
|
KEYS
Keysight Techno... |
283,38 | -0,76% | - | - | - | - | 284,20 | 280,55 | 286,60 | 285,54 | 6.171.733 | |
|
KHC
Kraft Heinz Co |
23,20 | -1,97% | - | - | - | - | 23,60 | 22,98 | 23,76 | 23,66 | 86.912 | |
|
KIM
Kimco Realty |
23,06 | -0,43% | - | - | - | - | 23,02 | 22,91 | 23,17 | 23,16 | 1.082.990 | |
|
KKR
Kohlberg Kravis... |
88,04 | -2,13% | - | - | - | - | 89,98 | 85,43 | 91,17 | 89,96 | 2.474.364 | |
|
KLAC
KLA-Tencor |
1.478,71 | 1,77% | - | - | - | - | 1.459,00 | 1.454,00 | 1.495,00 | 1.452,94 | 25.765.043 | |
|
KMB
Kimberly-Clark |
100,18 | -1,50% | - | - | - | - | 101,71 | 99,31 | 101,71 | 101,71 | 2.521.631 | |
|
KMI
KINDER MORGAN |
33,12 | 0,47% | - | - | - | - | 32,83 | 32,67 | 33,30 | 32,96 | 1.597.865 | |
|
KMX
CarMax |
42,49 | 0,83% | - | - | - | - | 44,80 | 41,76 | 45,44 | 42,14 | 1.652.479 | |
|
KO
Coca-Cola |
77,47 | -0,53% | - | - | - | - | 77,71 | 76,60 | 77,71 | 77,88 | 837.373 | |
|
KR
Kroger |
72,10 | -0,20% | - | - | - | - | 72,22 | 71,36 | 72,46 | 72,24 | 4.011.077 | |
|
L
Loews |
109,01 | -0,14% | - | - | - | - | 108,97 | 108,39 | 110,00 | 109,16 | 1.131.960 | |
|
LDOS
Leidos Holdings... |
174,18 | 0,97% | - | - | - | - | 171,90 | 170,52 | 175,82 | 172,51 | 4.466.498 | |
|
LEN
Lennar |
96,94 | -1,80% | - | - | - | - | 98,72 | 96,86 | 99,34 | 98,72 | 6.066.699 | |
|
LH
Laboratory of A... |
271,31 | 0,97% | - | - | - | - | 267,69 | 266,75 | 271,64 | 268,70 | 4.175.190 | |
|
LHX
L3Harris Techno... |
365,75 | 1,11% | - | - | - | - | 358,99 | 358,55 | 366,78 | 361,72 | 6.001.226 | |
|
LII
Lennox Internat... |
507,67 | -0,82% | - | - | - | - | 512,06 | 500,55 | 512,06 | 511,86 | 4.413.175 | |
|
LIN
Linde Group |
479,72 | 0,71% | - | - | - | - | 477,16 | 471,14 | 480,16 | 476,34 | 25.653.507 | |
|
LKQ
LKQ Corporation |
30,85 | 0,65% | - | - | - | - | 30,75 | 30,52 | 30,97 | 30,65 | 1.153.821 | |
|
LLY
Eli Lilly and |
998,55 | -0,28% | - | - | - | - | 1.000,03 | 990,30 | 1.002,93 | 1.001,35 | 45.092.521 | |
|
LMT
Lockheed Martin |
650,32 | -0,14% | - | - | - | - | 645,32 | 644,13 | 657,00 | 651,22 | 20.970.869 | |
|
LNT
Alliant Energy |
70,99 | -0,07% | - | - | - | - | 71,19 | 70,84 | 71,62 | 71,04 | 2.980.302 | |
|
LOW
Lowe's Companies |
248,03 | -1,23% | - | - | - | - | 250,07 | 246,47 | 251,36 | 251,11 | 9.198.441 | |
|
LRCX
Lam Research |
220,12 | 2,27% | - | - | - | - | 214,45 | 214,00 | 221,62 | 215,23 | 9.261.109 | |
|
LULU
Lululemon Athle... |
164,45 | -1,19% | - | - | - | - | 167,38 | 163,43 | 168,38 | 166,43 | 8.908.092 | |
|
LUV
Southwest Airlines |
41,63 | -2,78% | - | - | - | - | 42,55 | 41,39 | 42,93 | 42,82 | 1.002.659 | |
|
LVS
Las Vegas Sands |
54,60 | 0,53% | - | - | - | - | 54,42 | 53,39 | 55,07 | 54,31 | 2.450.557 | |
|
LW
Lamb Weston Hol... |
44,05 | -0,97% | - | - | - | - | 44,65 | 43,70 | 44,70 | 44,48 | 2.187.655 | |
|
LYB
LyondellBasell ... |
67,19 | 2,41% | - | - | - | - | 65,61 | 65,45 | 67,30 | 65,61 | 3.967.368 | |
|
LYV
Live Nation Ent... |
165,02 | -0,31% | - | - | - | - | 165,66 | 163,48 | 166,69 | 165,53 | 7.000.808 | |
|
MA
Mastercard |
504,00 | -2,08% | - | - | - | - | 513,08 | 502,72 | 515,31 | 514,72 | 17.646.048 | |
|
MAA
Mid-America Apa... |
127,62 | -1,93% | - | - | - | - | 129,53 | 126,47 | 129,53 | 130,13 | 5.364.124 | |
|
MAR
Marriot Interna... |
324,96 | -0,32% | - | - | - | - | 326,59 | 322,95 | 327,70 | 326,00 | 10.514.081 | |
|
MAS
Masco |
62,54 | -1,47% | - | - | - | - | 63,18 | 62,23 | 63,82 | 63,47 | 1.581.261 | |
|
MCD
McDonald's |
325,16 | -0,85% | - | - | - | - | 327,03 | 322,42 | 327,65 | 327,94 | 13.827.429 | |
|
MCHP
Microchip Techn... |
65,32 | -0,02% | - | - | - | - | 65,55 | 64,62 | 66,27 | 65,33 | 3.565.753 | |
|
MCK
McKesson |
939,21 | 1,13% | - | - | - | - | 921,15 | 917,97 | 939,21 | 928,69 | 14.553.059 | |
|
MCO
Moody's |
442,52 | -2,15% | - | - | - | - | 452,00 | 430,32 | 455,76 | 452,23 | 2.836.996 | |
|
MDLZ
Mondelez Intern... |
55,76 | -1,46% | - | - | - | - | 56,25 | 54,68 | 56,31 | 56,58 | 2.222.339 | |
|
MDT
Medtronic |
88,94 | -1,06% | - | - | - | - | 90,00 | 87,99 | 90,35 | 89,89 | 3.080.348 | |
|
MET
MetLife |
69,96 | -0,91% | - | - | - | - | 70,73 | 69,26 | 70,89 | 70,60 | 1.714.929 | |
|
META
Meta Platforms Inc |
652,61 | -0,22% | - | - | - | - | 654,76 | 648,36 | 659,12 | 654,07 | 36.078.615 | |
|
MGM
MGM Resorts Int... |
35,58 | 1,66% | - | - | - | - | 35,12 | 34,98 | 35,86 | 35,00 | 1.924.700 | |
|
MHK
Mohawk Industries |
106,42 | -1,57% | - | - | - | - | 107,90 | 105,42 | 108,20 | 108,12 | 2.659.223 | |
|
MKC
McCormick |
60,69 | -4,26% | - | - | - | - | 62,77 | 59,82 | 63,03 | 63,39 | 2.003.802 | |
|
MKTX
MarketAxess |
177,86 | -2,37% | - | - | - | - | 181,74 | 175,57 | 182,77 | 182,18 | 4.199.808 | |
|
MLM
Martin Marietta... |
597,06 | -1,72% | - | - | - | - | 604,53 | 593,78 | 607,40 | 607,54 | 16.872.916 | |
|
MMM
3M |
154,78 | -0,30% | - | - | - | - | 153,88 | 152,91 | 155,39 | 155,25 | 3.362.750 | |
|
MNST
MONSTER WORLDWIDE |
76,87 | 0,22% | - | - | - | - | 76,31 | 75,47 | 77,05 | 76,70 | 2.019.606 | |
|
MO
Altria Group |
66,37 | -1,15% | - | - | - | - | 66,95 | 65,66 | 66,95 | 67,14 | 2.430.735 | |
|
MOH
Molina Healthcare |
146,39 | 3,59% | - | - | - | - | 141,33 | 140,00 | 147,81 | 141,32 | 5.010.198 | |
|
MOS
Mosaic |
28,50 | 7,63% | - | - | - | - | 27,26 | 27,22 | 28,57 | 26,48 | 135.888 | |
|
MPC
Marathon Petrol... |
224,43 | 4,27% | - | - | - | - | 217,39 | 216,20 | 225,89 | 215,23 | 13.354.483 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
116,61 | -0,41% | - | - | - | - | 116,76 | 115,29 | 116,95 | 117,09 | 3.549.025 | |
|
MRNA
Moderna Inc. |
55,79 | 1,47% | - | - | - | - | 54,98 | 54,81 | 57,88 | 54,98 | 2.042.249 | |
|
MRSH
Marsh & Mclenna... |
174,10 | 0,06% | - | - | - | - | 174,35 | 171,57 | 175,31 | 174,00 | 10.552.549 | |
|
MS
Morgan Stanley |
159,94 | -0,50% | - | - | - | - | 160,00 | 157,85 | 161,76 | 160,75 | 3.462.541 | |
|
MSCI
Msci Inc. |
541,94 | -1,49% | - | - | - | - | 551,98 | 533,60 | 556,64 | 550,11 | 12.852.649 | |
|
MSFT
Microsoft |
404,12 | -0,40% | - | - | - | - | 405,57 | 401,59 | 409,01 | 405,76 | 22.070.206 | |
|
MSI
Motorola Soluti... |
463,42 | -0,15% | - | - | - | - | 462,60 | 458,88 | 465,17 | 464,11 | 7.228.889 | |
|
MTB
M&T Bank |
202,13 | -0,97% | - | - | - | - | 202,73 | 199,67 | 204,40 | 204,12 | 8.393.448 | |
|
MTCH
Match Group Inc |
30,35 | -1,59% | - | - | - | - | 30,81 | 29,96 | 31,13 | 30,84 | 516.102 | |
|
MTD
Mettler-Toledo ... |
1.223,81 | -0,64% | - | - | - | - | 1.227,51 | 1.214,86 | 1.236,53 | 1.231,73 | 6.466.612 | |
|
MU
Micron Technology |
421,84 | 4,65% | - | - | - | - | 410,77 | 405,79 | 422,75 | 403,11 | 22.704.694 | |
|
NCLH
Norwegian Cruis... |
20,40 | 0,25% | - | - | - | - | 20,32 | 20,05 | 20,83 | 20,35 | 445.312 | |
|
NDAQ
The NASDAQ OMX ... |
85,24 | -2,69% | - | - | - | - | 87,66 | 83,63 | 88,01 | 87,60 | 1.688.349 | |
|
NDSN
Nordson Corpora... |
272,64 | 0,07% | - | - | - | - | 271,58 | 268,54 | 273,06 | 272,46 | 1.619.754 | |
|
NEE
NextEra Energy,... |
91,86 | 0,35% | - | - | - | - | 91,54 | 91,10 | 92,46 | 91,54 | 1.546.922 | |
|
NEM
Newmont Mining |
116,50 | -2,02% | - | - | - | - | 116,39 | 113,61 | 116,66 | 118,90 | 5.984.489 | |
|
NFLX
Netflix |
95,05 | -1,95% | - | - | - | - | 97,41 | 94,88 | 98,00 | 96,94 | 827.125 | |
|
NI
NiSource |
46,32 | -0,54% | - | - | - | - | 46,40 | 46,18 | 46,71 | 46,57 | 1.954.380 | |
|
NKE
Nike |
55,62 | -0,83% | - | - | - | - | 57,60 | 55,49 | 57,60 | 56,08 | 3.505.970 | |
|
NOC
Northrop Grumman |
738,46 | 0,47% | - | - | - | - | 730,74 | 728,57 | 742,10 | 734,98 | 9.801.580 | |
|
NOW
Servicenow Inc |
114,48 | -1,83% | - | - | - | - | 117,40 | 113,60 | 118,83 | 116,61 | 2.696.691 | |
|
NRG
NRG Energy |
148,47 | -4,31% | - | - | - | - | 154,21 | 147,84 | 154,50 | 155,15 | 9.700.584 | |
|
NSC
Norfolk Souther |
298,22 | -0,09% | - | - | - | - | 295,77 | 294,51 | 298,98 | 298,49 | 10.218.508 | |
|
NTAP
NetApp |
97,80 | 0,92% | - | - | - | - | 97,30 | 96,73 | 98,53 | 96,91 | 2.901.628 | |
|
NTRS
Northern Trust |
138,88 | 0,65% | - | - | - | - | 137,88 | 136,93 | 139,42 | 137,98 | 2.595.018 | |
|
NUE
Nucor |
170,52 | 0,05% | - | - | - | - | 170,16 | 169,49 | 173,17 | 170,43 | 3.633.952 | |
|
NVDA
NVIDIA |
185,19 | 0,23% | - | - | - | - | 185,91 | 184,45 | 187,62 | 184,77 | 8.001.690 | |
|
NVR
NVR |
6.664,76 | -1,75% | - | - | - | - | 6.782,96 | 6.644,57 | 6.782,96 | 6.783,24 | 2.979.148 | |
|
NWS
News Corp |
27,37 | 0,90% | - | - | - | - | 27,28 | 27,26 | 27,59 | 27,12 | 980.242 | |
|
NWSA
News |
24,16 | 0,96% | - | - | - | - | 23,90 | 23,90 | 24,39 | 23,93 | 491.318 | |
|
NXPI
NXP Semiconductors |
198,65 | -2,16% | - | - | - | - | 204,76 | 198,00 | 207,00 | 203,03 | 1.495.040 | |
|
O
Realty Income C... |
64,47 | -0,64% | - | - | - | - | 64,59 | 64,13 | 64,78 | 64,88 | 212.606 | |
|
ODFL
Old Dominion Fr... |
189,46 | -2,85% | - | - | - | - | 194,38 | 185,06 | 195,80 | 195,02 | 10.177.223 | |
|
OKE
ONEOK |
85,35 | 0,79% | - | - | - | - | 85,51 | 84,63 | 85,93 | 84,68 | 2.852.653 | |
|
OMC
Omnicom Group |
79,47 | -0,89% | - | - | - | - | 80,99 | 79,14 | 81,85 | 80,18 | 4.853.471 | |
|
ON
ON Semiconducto... |
58,91 | -1,14% | - | - | - | - | 59,65 | 58,65 | 60,63 | 59,59 | 1.726.299 | |
|
ORCL
Oracle |
161,75 | 8,27% | - | - | - | - | 166,38 | 161,22 | 171,76 | 149,40 | 4.832.443 | |
|
ORLY
O'Reilly Automo... |
94,11 | -0,63% | - | - | - | - | 94,31 | 93,83 | 95,00 | 94,71 | 2.416.651 | |
|
OTIS
Otis Elevator C... |
84,72 | -1,59% | - | - | - | - | 85,92 | 83,42 | 86,38 | 86,09 | 924.465 | |
|
OXY
Occidental Petr... |
55,09 | 3,71% | - | - | - | - | 53,50 | 53,39 | 55,12 | 53,12 | 1.447.214 | |
|
PANW
Palo Alto Netwo... |
163,97 | -0,97% | - | - | - | - | 166,65 | 163,38 | 169,08 | 165,58 | 9.137.884 | |
|
PAYC
Paycom Software... |
129,81 | -1,59% | - | - | - | - | 133,25 | 127,76 | 134,77 | 131,91 | 4.234.272 | |
|
PAYX
Paychex |
94,27 | -0,89% | - | - | - | - | 95,71 | 93,18 | 96,63 | 95,12 | 825.334 | |
|
PCAR
PACCAR |
117,86 | -0,97% | - | - | - | - | 118,30 | 116,78 | 118,57 | 119,02 | 6.405.691 | |
|
PCG
Pacific Gas & E... |
18,28 | 0,33% | - | - | - | - | 18,15 | 18,10 | 18,38 | 18,22 | 850.111 | |
|
PEG
Public Service ... |
82,59 | -0,82% | - | - | - | - | 83,00 | 82,33 | 83,32 | 83,27 | 1.981.417 | |
|
PEP
Pepsico |
160,45 | -0,21% | - | - | - | - | 160,31 | 157,89 | 160,91 | 160,78 | 8.496.309 | |
|
PFE
Pfizer |
27,20 | 0,15% | - | - | - | - | 27,20 | 27,00 | 27,41 | 27,16 | 1.110.195 | |
|
PFG
Principal Finan... |
88,18 | -0,84% | - | - | - | - | 88,52 | 87,15 | 89,74 | 88,93 | 3.137.533 | |
|
PG
Procter & Gamble |
153,15 | -1,83% | - | - | - | - | 155,23 | 151,43 | 155,38 | 156,01 | 3.117.215 | |
|
PGR
Progressive |
202,37 | -2,22% | - | - | - | - | 206,65 | 201,30 | 207,88 | 206,96 | 11.284.151 | |
|
PH
Parker-Hannifin |
941,06 | -0,98% | - | - | - | - | 945,76 | 930,35 | 949,83 | 950,39 | 19.160.923 | |
|
PHM
PulteGroup |
122,80 | -1,28% | - | - | - | - | 123,13 | 122,05 | 124,55 | 124,39 | 6.233.819 | |
|
PKG
Packaging of Am... |
223,33 | 0,91% | - | - | - | - | 221,08 | 217,44 | 223,44 | 221,32 | 5.520.048 | |
|
PLD
ProLogis |
134,05 | -1,55% | - | - | - | - | 135,46 | 133,60 | 135,62 | 136,16 | 7.366.450 | |
|
PLTR
Palantir Techno... |
150,97 | -0,11% | - | - | - | - | 151,38 | 149,33 | 153,17 | 151,14 | 2.200.086 | |
|
PM
Philip Morris I... |
166,77 | -3,53% | - | - | - | - | 172,01 | 165,26 | 172,12 | 172,87 | 9.089.799 | |
|
PNC
PNC Bank |
204,38 | -0,97% | - | - | - | - | 205,58 | 203,32 | 206,76 | 206,39 | 7.650.352 | |
|
PNR
Pentair |
90,53 | 0,41% | - | - | - | - | 89,82 | 88,53 | 90,74 | 90,16 | 5.721.858 | |
|
PNW
Pinnacle West C... |
100,69 | -0,27% | - | - | - | - | 100,83 | 100,21 | 101,52 | 100,96 | 1.049.290 | |
|
PODD
Insulet |
237,89 | -0,15% | - | - | - | - | 236,85 | 234,47 | 238,92 | 238,24 | 6.655.686 | |
|
POOL
Pool |
211,30 | 1,16% | - | - | - | - | 209,76 | 207,16 | 211,41 | 208,88 | 4.025.899 | |
|
PPG
PPG Industries |
104,23 | -1,53% | - | - | - | - | 105,38 | 103,33 | 105,83 | 105,85 | 3.930.930 | |
|
PPL
PPL |
37,67 | -0,45% | - | - | - | - | 37,72 | 37,59 | 37,91 | 37,84 | 531.599 | |
|
PRU
Prudential Fina... |
94,70 | -0,81% | - | - | - | - | 95,05 | 93,13 | 96,18 | 95,47 | 2.281.323 | |
|
PSA
Public Storage |
300,67 | -1,74% | - | - | - | - | 304,57 | 300,27 | 304,62 | 305,99 | 8.920.879 | |
|
PSX
Phillips 66 |
167,51 | 3,08% | - | - | - | - | 163,34 | 162,63 | 169,35 | 162,50 | 8.241.157 | |
|
PTC
PAR Technology |
158,75 | -0,48% | - | - | - | - | 159,45 | 157,35 | 161,19 | 159,52 | 3.252.311 | |
|
PWR
Quanta Services |
569,04 | 0,88% | - | - | - | - | 561,21 | 558,91 | 575,71 | 564,05 | 15.198.489 | |
|
PYPL
Paypal Holdings... |
45,39 | 0,82% | - | - | - | - | 45,45 | 44,80 | 46,14 | 45,02 | 475.596 | |
|
QCOM
QUALCOMM |
134,54 | -0,49% | - | - | - | - | 136,45 | 133,96 | 138,20 | 135,20 | 3.981.577 | |
|
RCL
Royal Caribbean... |
284,71 | -0,11% | - | - | - | - | 286,10 | 281,00 | 289,78 | 285,03 | 2.084.647 | |
|
REG
Regency Centers |
77,47 | 0,08% | - | - | - | - | 77,03 | 75,42 | 77,49 | 77,41 | 1.089.228 | |
|
REGN
Regeneron Pharm... |
777,66 | 0,73% | - | - | - | - | 769,17 | 765,00 | 783,12 | 772,03 | 12.612.868 | |
|
RF
Regions Financi... |
26,10 | -2,49% | - | - | - | - | 26,70 | 25,59 | 26,79 | 26,76 | 255.209 | |
|
RJF
Raymond James F... |
148,20 | -0,30% | - | - | - | - | 148,32 | 146,32 | 149,93 | 148,64 | 3.478.402 | |
|
RL
Polo Ralph Lauren |
343,13 | -0,88% | - | - | - | - | 345,40 | 339,05 | 348,36 | 346,17 | 4.248.636 | |
|
RMD
ResMed |
239,84 | -2,94% | - | - | - | - | 245,42 | 237,52 | 245,88 | 247,11 | 9.393.813 | |
|
ROK
Rockwell Automa... |
372,44 | -0,44% | - | - | - | - | 372,07 | 366,69 | 375,38 | 374,07 | 13.439.497 | |
|
ROL
Rollins Inc. |
56,09 | -0,35% | - | - | - | - | 56,16 | 55,35 | 56,27 | 56,28 | 2.990.789 | |
|
ROP
Roper Industries |
351,24 | -0,74% | - | - | - | - | 356,55 | 348,56 | 360,00 | 353,87 | 12.533.648 | |
|
ROST
Ross Stores |
211,90 | -0,48% | - | - | - | - | 212,70 | 211,55 | 214,11 | 212,93 | 7.371.153 | |
|
RSG
Republic Services |
224,39 | 0,38% | - | - | - | - | 223,05 | 221,77 | 225,00 | 223,53 | 4.884.861 | |
|
RTX
United Technolo... |
208,19 | 0,57% | - | - | - | - | 205,66 | 204,70 | 209,39 | 207,00 | 10.136.563 | |
|
RVTY
Perkinelmer Inc |
90,22 | -0,09% | - | - | - | - | 90,13 | 88,96 | 90,47 | 90,30 | 1.409.056 | |
|
SBAC
SBA Communications |
189,31 | -2,27% | - | - | - | - | 192,76 | 189,05 | 192,85 | 193,70 | 8.021.443 | |
|
SBUX
Starbucks |
101,03 | 0,26% | - | - | - | - | 101,00 | 99,66 | 101,69 | 100,77 | 469.688 | |
|
SCHW
The Charles Schwab |
92,11 | -1,14% | - | - | - | - | 92,95 | 91,21 | 93,49 | 93,17 | 4.319.591 | |
|
SHW
Sherwin-Williams |
323,32 | -2,12% | - | - | - | - | 329,30 | 321,74 | 330,16 | 330,33 | 13.168.177 | |
|
SJM
J.M. Smucker |
108,12 | -0,32% | - | - | - | - | 110,10 | 107,59 | 110,36 | 108,47 | 4.847.452 | |
|
SLB
Schlumberger |
47,99 | -0,25% | - | - | - | - | 47,49 | 47,14 | 48,77 | 48,11 | 193.208 | |
|
SMCI
Super Micro Com... |
31,79 | 0% | - | - | - | - | 32,51 | 31,58 | 33,07 | 31,79 | 1.595.890 | |
|
SNA
Snap-On |
368,22 | -0,48% | - | - | - | - | 369,30 | 363,34 | 374,66 | 370,00 | 5.146.611 | |
|
SNPS
Synopsys |
429,93 | -0,63% | - | - | - | - | 432,07 | 425,32 | 436,40 | 432,65 | 22.907.100 | |
|
SO
Southern |
96,04 | -0,24% | - | - | - | - | 96,00 | 95,54 | 96,28 | 96,27 | 5.458.914 | |
|
SOLV
Solventum Corp |
67,38 | -0,33% | - | - | - | - | 67,68 | 66,78 | 68,02 | 67,60 | 2.005.013 | |
|
SPG
Simon Property ... |
188,71 | -1,75% | - | - | - | - | 189,59 | 188,35 | 191,04 | 192,07 | 5.226.135 | |
|
SPGI
S&P Global, Inc. |
426,48 | -2,06% | - | - | - | - | 435,50 | 415,92 | 439,31 | 435,44 | 18.982.198 | |
|
SRE
Sempra Energy |
92,79 | -0,19% | - | - | - | - | 92,77 | 92,44 | 93,31 | 92,97 | 2.647.855 | |
|
STE
STERIS |
219,63 | -1,10% | - | - | - | - | 221,62 | 217,14 | 222,33 | 222,08 | 11.794.790 | |
|
STLD
Steel Dynamics |
183,48 | 0,71% | - | - | - | - | 182,84 | 180,73 | 185,29 | 182,19 | 2.561.197 | |
|
STT
State Street |
124,53 | 1,62% | - | - | - | - | 122,18 | 121,55 | 125,63 | 122,55 | 7.816.997 | |
|
STX
Seagate Technol... |
385,46 | 0,30% | - | - | - | - | 384,00 | 376,15 | 391,24 | 384,29 | 22.776.446 | |
|
STZ
Constellation B... |
149,94 | -0,10% | - | - | - | - | 149,68 | 148,69 | 151,40 | 150,09 | 6.924.229 | |
|
SW
Westrock Co |
42,04 | -1,64% | - | - | - | - | 42,88 | 41,87 | 42,88 | 42,74 | 1.077.569 | |
|
SWK
Stanley Black &... |
73,43 | -0,94% | - | - | - | - | 74,08 | 72,37 | 74,16 | 74,13 | 1.979.159 | |
|
SWKS
Skyworks Solutions |
55,01 | 0,15% | - | - | - | - | 55,64 | 54,80 | 56,88 | 54,93 | 2.807.105 | |
|
SYF
Synchrony Finan... |
64,93 | -0,81% | - | - | - | - | 65,41 | 64,16 | 66,40 | 65,46 | 3.522.842 | |
|
SYK
Stryker |
346,15 | -3,49% | - | - | - | - | 358,49 | 339,49 | 359,75 | 358,65 | 21.815.758 | |
|
SYY
Sysco |
84,47 | 0,21% | - | - | - | - | 83,92 | 83,48 | 84,59 | 84,29 | 2.370.088 | |
|
T
AT&T |
27,03 | -2,45% | - | - | - | - | 27,67 | 26,87 | 27,73 | 27,71 | 557.278 | |
|
TAP
Molson Coors Br... |
45,21 | -1,44% | - | - | - | - | 45,83 | 44,65 | 45,95 | 45,87 | 2.319.861 | |
|
TDG
Transdigm Group |
1.250,66 | -1,39% | - | - | - | - | 1.263,00 | 1.246,78 | 1.267,50 | 1.268,31 | 13.732.247 | |
|
TDY
Teledyne Techno... |
654,48 | -0,12% | - | - | - | - | 650,19 | 643,22 | 659,32 | 655,29 | 4.067.593 | |
|
TECH
Techne |
53,17 | 0,66% | - | - | - | - | 52,57 | 51,87 | 53,36 | 52,82 | 2.331.770 | |
|
TEL
Tyco Electronics |
204,20 | 0,62% | - | - | - | - | 202,86 | 198,99 | 205,39 | 202,95 | 6.591.780 | |
|
TER
Teradyne, Inc. |
304,07 | 1,10% | - | - | - | - | 301,03 | 299,53 | 312,62 | 300,77 | 17.757.080 | |
|
TFC
Truist Financia... |
45,45 | -2,58% | - | - | - | - | 46,42 | 45,27 | 46,58 | 46,65 | 59.987 | |
|
TGT
Target |
119,87 | -0,72% | - | - | - | - | 120,33 | 118,50 | 121,26 | 120,74 | 3.235.876 | |
|
TJX
TJX Companies |
157,92 | -1,01% | - | - | - | - | 158,61 | 157,15 | 159,00 | 159,53 | 9.914.376 | |
|
TKO
Telkonet |
199,95 | -2,74% | - | - | - | - | 204,11 | 198,85 | 205,90 | 205,58 | 10.002.099 | |
|
TMO
Thermo Fisher S... |
494,71 | -1,07% | - | - | - | - | 499,40 | 491,13 | 501,30 | 500,08 | 21.277.477 | |
|
TMUS
T-Mobile US Inc |
215,24 | -1,62% | - | - | - | - | 219,00 | 212,21 | 219,00 | 218,78 | 5.173.078 | |
|
TPL
Texas Pacific L... |
524,38 | 0,70% | - | - | - | - | 518,00 | 510,00 | 526,99 | 520,76 | 7.415.782 | |
|
TPR
TRANSPRO |
146,90 | -0,92% | - | - | - | - | 147,52 | 145,25 | 149,43 | 148,27 | 5.077.892 | |
|
TRGP
TRANSIT GROUP |
234,62 | 0,92% | - | - | - | - | 233,65 | 231,28 | 235,90 | 232,47 | 5.053.011 | |
|
TRMB
Trimble Inc |
67,74 | -1,81% | - | - | - | - | 68,92 | 67,14 | 69,67 | 68,99 | 2.869.128 | |
|
TROW
T. Rowe Price G... |
89,03 | -0,12% | - | - | - | - | 89,18 | 87,69 | 89,90 | 89,14 | 3.423.560 | |
|
TRV
The Travelers C... |
299,42 | -1,00% | - | - | - | - | 301,30 | 297,62 | 301,30 | 302,44 | 12.660.675 | |
|
TSCO
Tractor Supply |
49,73 | -1,21% | - | - | - | - | 50,26 | 49,16 | 50,68 | 50,34 | 403.410 | |
|
TSLA
Tesla Motors |
405,37 | 1,54% | - | - | - | - | 402,28 | 402,15 | 416,38 | 399,24 | 25.027.544 | |
|
TSN
Tyson Foods |
60,02 | -0,37% | - | - | - | - | 60,03 | 59,21 | 60,49 | 60,24 | 337.552 | |
|
TT
Ingersoll Rand |
431,26 | -0,56% | - | - | - | - | 431,74 | 427,03 | 432,73 | 433,67 | 8.190.059 | |
|
TTWO
Take-Two Intera... |
209,50 | 0,20% | - | - | - | - | 209,13 | 207,50 | 211,64 | 209,08 | 6.473.550 | |
|
TXN
Texas Instruments |
198,48 | 0,51% | - | - | - | - | 198,58 | 197,49 | 201,43 | 197,46 | 10.399.296 | |
|
TXT
Textron |
93,29 | 0,84% | - | - | - | - | 91,77 | 91,02 | 93,48 | 92,51 | 2.998.341 | |
|
TYL
Tyler Technologies |
348,13 | -1,72% | - | - | - | - | 356,42 | 343,54 | 360,30 | 354,24 | 3.717.680 | |
|
UAL
United Continen... |
90,45 | -0,71% | - | - | - | - | 91,00 | 88,41 | 92,36 | 91,10 | 1.615.980 | |
|
UBER
UBER TECHNOLOGI... |
74,03 | 2,31% | - | - | - | - | 74,54 | 73,55 | 75,60 | 72,36 | 1.515.394 | |
|
UDR
United Dominion... |
35,80 | -2,66% | - | - | - | - | 37,17 | 35,65 | 37,17 | 36,78 | 1.030.431 | |
|
UHS
Universal Healt... |
186,81 | 0,15% | - | - | - | - | 184,95 | 183,06 | 187,46 | 186,53 | 3.155.408 | |
|
ULTA
Ulta Salon Cosm... |
653,79 | 1,01% | - | - | - | - | 646,29 | 643,10 | 657,32 | 647,23 | 15.872.714 | |
|
UNH
UnitedHealth Group |
284,48 | 0,76% | - | - | - | - | 282,38 | 280,60 | 284,88 | 282,34 | 8.583.331 | |
|
UNP
Union Pacific |
250,71 | 0,20% | - | - | - | - | 250,21 | 246,55 | 251,10 | 250,21 | 13.604.026 | |
|
UPS
United Parcel S... |
100,62 | -0,30% | - | - | - | - | 100,95 | 99,87 | 101,50 | 100,92 | 3.200.622 | |
|
URI
United Rentals |
782,73 | 0,89% | - | - | - | - | 776,13 | 772,81 | 785,53 | 775,79 | 12.697.446 | |
|
USB
U.S. Bancorp |
51,89 | -0,13% | - | - | - | - | 52,10 | 51,36 | 52,50 | 51,95 | 522.430 | |
|
V
Visa |
308,93 | -1,75% | - | - | - | - | 313,25 | 308,39 | 315,08 | 314,43 | 17.048.611 | |
|
VICI
VICI Properties... |
28,74 | -1,96% | - | - | - | - | 29,10 | 28,65 | 29,18 | 29,31 | 1.362.671 | |
|
VLO
Valero Energy |
227,56 | 4,86% | - | - | - | - | 218,63 | 218,63 | 228,90 | 217,02 | 6.258.355 | |
|
VLTO
Veralto Corp |
91,64 | -0,16% | - | - | - | - | 91,65 | 90,56 | 91,93 | 91,79 | 4.362.431 | |
|
VMC
Vulcan Materials |
267,15 | -1,78% | - | - | - | - | 270,44 | 265,95 | 271,18 | 272,00 | 8.983.186 | |
|
VRSK
Verisk Analytics |
202,90 | 0,12% | - | - | - | - | 203,38 | 199,78 | 204,93 | 202,66 | 7.483.764 | |
|
VRSN
VeriSign |
236,06 | -1,07% | - | - | - | - | 238,77 | 234,28 | 240,82 | 238,61 | 3.825.824 | |
|
VRTX
Vertex Pharmace... |
492,50 | -1,34% | - | - | - | - | 497,88 | 488,79 | 499,50 | 499,17 | 6.888.598 | |
|
VST
Vistra Corp. |
156,90 | -4,56% | - | - | - | - | 163,60 | 155,15 | 163,99 | 164,40 | 7.724.030 | |
|
VTR
Ventas |
85,67 | -0,48% | - | - | - | - | 85,56 | 85,31 | 86,36 | 86,08 | 2.145.005 | |
|
VTRS
VIATRIS INC |
14,02 | -0,43% | - | - | - | - | 14,04 | 13,98 | 14,28 | 14,08 | 652.841 | |
|
VZ
Verizon Communi... |
50,46 | -0,49% | - | - | - | - | 50,88 | 50,06 | 50,88 | 50,71 | 346.761 | |
|
WAB
Wabtec |
245,07 | -0,68% | - | - | - | - | 245,24 | 241,97 | 245,80 | 246,75 | 4.293.381 | |
|
WAT
Waters |
298,31 | -0,44% | - | - | - | - | 301,00 | 295,02 | 304,70 | 299,63 | 9.396.467 | |
|
WDAY
Workday Inc |
138,04 | -3,12% | - | - | - | - | 143,00 | 136,56 | 145,50 | 142,49 | 7.147.159 | |
|
WDC
Western Digital |
270,67 | 1,67% | - | - | - | - | 269,80 | 263,76 | 273,00 | 266,22 | 8.003.441 | |
|
WEC
Wisconsin Energy |
113,42 | -0,94% | - | - | - | - | 114,37 | 113,12 | 114,57 | 114,50 | 1.643.569 | |
|
WELL
Welltower Inc |
205,20 | -1,21% | - | - | - | - | 207,46 | 204,44 | 207,60 | 207,72 | 10.359.727 | |
|
WFC
Wells Fargo |
77,15 | -1,47% | - | - | - | - | 78,05 | 76,50 | 78,23 | 78,30 | 445.464 | |
|
WM
Waste Management |
236,81 | 0,54% | - | - | - | - | 235,17 | 234,05 | 237,40 | 235,54 | 7.465.909 | |
|
WMB
Williams Companies |
73,98 | 0,18% | - | - | - | - | 73,93 | 73,28 | 74,47 | 73,84 | 1.022.778 | |
|
WMT
Wal-Mart Stores |
123,52 | -1,28% | - | - | - | - | 125,31 | 123,51 | 125,49 | 125,12 | 1.061.160 | |
|
WRB
W.R. Berkley |
67,87 | 0,01% | - | - | - | - | 67,78 | 67,29 | 68,29 | 67,86 | 1.344.776 | |
|
WSM
Williams-Sonoma |
185,41 | -1,58% | - | - | - | - | 187,43 | 182,50 | 187,66 | 188,39 | 5.742.519 | |
|
WST
West Pharmaceut... |
237,95 | 1,76% | - | - | - | - | 236,16 | 234,06 | 238,35 | 233,83 | 5.106.645 | |
|
WTW
Willis Towers W... |
289,28 | 0,01% | - | - | - | - | 291,13 | 287,12 | 292,67 | 289,26 | 3.907.884 | |
|
WY
Weyerhaeuser |
23,43 | -3,10% | - | - | - | - | 24,06 | 23,38 | 24,21 | 24,18 | 1.057.513 | |
|
WYNN
Wynn Resorts |
102,63 | -0,10% | - | - | - | - | 103,76 | 102,02 | 104,45 | 102,73 | 3.841.870 | |
|
XEL
Xcel Energy |
81,55 | -0,40% | - | - | - | - | 81,56 | 81,20 | 82,01 | 81,88 | 4.798.810 | |
|
XOM
Exxon Mobil |
151,65 | 2,38% | - | - | - | - | 147,99 | 147,66 | 151,66 | 148,13 | 3.829.769 | |
|
XYL
Xylem Inc |
122,11 | -0,49% | - | - | - | - | 122,26 | 121,44 | 123,05 | 122,71 | 5.829.043 | |
|
YUM
Yum! Brands |
156,06 | -1,97% | - | - | - | - | 158,77 | 155,43 | 159,00 | 159,20 | 5.480.359 | |
|
ZBH
Zimmer Biomet H... |
93,10 | 1,53% | - | - | - | - | 91,77 | 90,37 | 94,16 | 91,70 | 1.811.447 | |
|
ZBRA
Zebra Technologies |
214,06 | 0,75% | - | - | - | - | 213,19 | 210,04 | 215,01 | 212,47 | 2.505.358 | |
|
ZTS
Zoetis Inc. |
119,59 | -0,75% | - | - | - | - | 120,37 | 118,35 | 120,94 | 120,49 | 4.967.649 |