Merval:
2.800.240,80
1,12%
Bolsa:
116.744.000,00
1,38%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
113,14 | -2,14% | - | - | - | - | 115,81 | 113,13 | 115,85 | 115,62 | 2.412.258 | |
|
AAPL
Apple |
292,49 | -0,19% | - | - | - | - | 291,98 | 290,23 | 293,15 | 293,05 | 13.116.422 | |
|
ABBV
AbbVie Inc. |
203,92 | 1,18% | - | - | - | - | 202,01 | 202,01 | 205,38 | 201,55 | 9.454.343 | |
|
ABNB
AIRBNB INC |
141,48 | -0,01% | - | - | - | - | 141,75 | 141,11 | 146,29 | 141,49 | 859.491 | |
|
ABT
Abbott Laborato... |
83,18 | -1,35% | - | - | - | - | 84,44 | 83,17 | 84,44 | 84,32 | 4.447.302 | |
|
ACGL
Arch Capital Group |
94,04 | 0,26% | - | - | - | - | 94,15 | 93,68 | 94,85 | 93,80 | 3.700.850 | |
|
ACN
Accenture. |
176,62 | -2,11% | - | - | - | - | 180,49 | 176,09 | 181,29 | 180,42 | 6.755.892 | |
|
ADBE
Adobe Systems |
247,76 | -2,09% | - | - | - | - | 250,53 | 247,30 | 255,41 | 253,04 | 11.456.918 | |
|
ADI
Analog Devices |
414,71 | -0,44% | - | - | - | - | 412,21 | 411,48 | 419,39 | 416,52 | 21.085.261 | |
|
ADM
Archer-Daniels-... |
78,78 | 1,44% | - | - | - | - | 78,09 | 78,00 | 79,42 | 77,66 | 1.828.405 | |
|
ADP
Automatic Data ... |
212,30 | -0,33% | - | - | - | - | 211,26 | 209,98 | 213,01 | 213,00 | 4.724.100 | |
|
ADSK
Autodesk |
238,53 | -2,44% | - | - | - | - | 241,83 | 238,36 | 244,97 | 244,50 | 2.547.500 | |
|
AEE
Ameren |
109,46 | 0,36% | - | - | - | - | 109,74 | 109,18 | 110,48 | 109,07 | 1.365.185 | |
|
AEP
American Electr... |
131,11 | 0,73% | - | - | - | - | 130,75 | 130,75 | 131,77 | 130,16 | 3.635.025 | |
|
AES
The AES |
14,36 | 0,17% | - | - | - | - | 14,36 | 14,33 | 14,37 | 14,33 | 27.920 | |
|
AFL
Aflac |
114,33 | 1,09% | - | - | - | - | 113,75 | 113,41 | 114,41 | 113,10 | 1.769.600 | |
|
AIG
American Intern... |
75,87 | -0,64% | - | - | - | - | 76,77 | 75,86 | 76,98 | 76,36 | 1.365.888 | |
|
AIZ
Assurant |
240,59 | 0,38% | - | - | - | - | 240,00 | 239,34 | 242,49 | 239,67 | 828.833 | |
|
AJG
Arthur J. Galla... |
199,05 | 0,09% | - | - | - | - | 197,95 | 195,14 | 200,09 | 198,87 | 1.612.703 | |
|
AKAM
Akamai Technolo... |
150,76 | 2,06% | - | - | - | - | 149,00 | 147,01 | 156,18 | 147,71 | 8.438.037 | |
|
ALB
Albemarle |
215,44 | 5,86% | - | - | - | - | 210,20 | 209,00 | 219,08 | 203,52 | 9.353.974 | |
|
ALGN
Align Technology |
164,73 | -2,40% | - | - | - | - | 168,88 | 164,73 | 169,66 | 168,78 | 1.440.893 | |
|
ALL
Allstate |
214,77 | 0,76% | - | - | - | - | 214,69 | 214,28 | 216,00 | 213,15 | 2.101.954 | |
|
ALLE
ALLEGIANT BANC |
133,65 | -0,54% | - | - | - | - | 134,09 | 132,25 | 134,44 | 134,37 | 244.580 | |
|
AMAT
Applied Materials |
446,38 | 2,51% | - | - | - | - | 439,25 | 437,27 | 446,54 | 435,44 | 11.133.610 | |
|
AMCR
Amcor |
39,74 | -0,48% | - | - | - | - | 40,08 | 39,73 | 40,30 | 39,93 | 1.289.762 | |
|
AMD
Advanced Micro ... |
456,80 | 0,35% | - | - | - | - | 460,55 | 450,88 | 467,68 | 455,19 | 17.991.068 | |
|
AME
AMTEK |
231,60 | -0,34% | - | - | - | - | 232,97 | 231,32 | 233,99 | 232,40 | 1.426.888 | |
|
AMGN
Amgen |
331,81 | 0,03% | - | - | - | - | 332,99 | 330,10 | 334,19 | 331,70 | 6.378.052 | |
|
AMP
AMERIPRISE FINA... |
464,67 | -0,19% | - | - | - | - | 466,00 | 460,60 | 467,47 | 465,56 | 4.359.999 | |
|
AMT
American Tower |
178,07 | 0,87% | - | - | - | - | 177,05 | 176,43 | 178,99 | 176,53 | 1.929.388 | |
|
AMZN
Amazon |
271,66 | -0,37% | - | - | - | - | 269,84 | 269,16 | 273,63 | 272,68 | 15.326.514 | |
|
ANET
Arista Networks |
140,75 | -0,72% | - | - | - | - | 141,40 | 139,25 | 142,62 | 141,77 | 1.227.481 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
313,59 | 0,26% | - | - | - | - | 312,42 | 310,22 | 314,85 | 312,79 | 5.764.725 | |
|
AOS
Smith (A.O.) |
58,97 | 0,63% | - | - | - | - | 58,66 | 58,28 | 59,21 | 58,60 | 705.812 | |
|
APA
Apache |
36,59 | 2,90% | - | - | - | - | 36,70 | 36,03 | 36,71 | 35,56 | 51.665 | |
|
APD
Air Products an... |
302,67 | 2,46% | - | - | - | - | 297,46 | 297,46 | 303,45 | 295,41 | 2.474.630 | |
|
APH
Amphenol |
126,24 | -1,40% | - | - | - | - | 127,97 | 125,44 | 128,41 | 128,03 | 2.938.362 | |
|
APO
Apollo Global M... |
131,71 | -1,12% | - | - | - | - | 133,47 | 130,76 | 133,69 | 133,20 | 2.033.339 | |
|
APTV
Aptiv Plc |
55,97 | -3,40% | - | - | - | - | 57,14 | 55,97 | 57,60 | 57,94 | 2.087.233 | |
|
ARE
Alexandria Real... |
46,08 | -0,39% | - | - | - | - | 46,05 | 45,75 | 46,85 | 46,26 | 1.427.651 | |
|
ATO
Atmos Energy |
181,46 | 0,33% | - | - | - | - | 182,45 | 180,61 | 183,14 | 180,87 | 424.798 | |
|
AVB
AvalonBay Commu... |
184,83 | 0,41% | - | - | - | - | 184,96 | 184,63 | 186,02 | 184,08 | 457.269 | |
|
AVGO
Broadcom Inc. |
430,41 | 0,10% | - | - | - | - | 427,62 | 425,05 | 433,65 | 430,00 | 17.653.266 | |
|
AVY
Avery Dennison |
162,70 | -0,50% | - | - | - | - | 163,78 | 161,72 | 163,78 | 163,51 | 335.325 | |
|
AWK
American Water ... |
125,23 | 0,14% | - | - | - | - | 125,82 | 124,99 | 126,22 | 125,05 | 1.009.940 | |
|
AXON
Axion Spatial I... |
387,65 | -3,94% | - | - | - | - | 394,20 | 385,50 | 400,19 | 403,54 | 6.003.536 | |
|
AXP
American Express |
313,97 | -0,65% | - | - | - | - | 315,29 | 313,00 | 316,40 | 316,03 | 8.603.406 | |
|
AZO
AutoZone |
3.439,28 | -1,63% | - | - | - | - | 3.477,71 | 3.409,42 | 3.480,04 | 3.496,19 | 4.237.193 | |
|
BA
Boeing |
239,30 | 0,82% | - | - | - | - | 239,44 | 236,52 | 240,24 | 237,36 | 14.915.018 | |
|
BAC
Bank of America |
50,88 | -0,85% | - | - | - | - | 51,21 | 50,31 | 51,39 | 51,31 | 1.614.671 | |
|
BALL
Ball Corporation |
57,65 | -1,49% | - | - | - | - | 59,03 | 57,64 | 59,30 | 58,52 | 731.751 | |
|
BAX
Baxter Internat... |
17,38 | -3,39% | - | - | - | - | 17,96 | 17,38 | 18,09 | 17,99 | 1.024.846 | |
|
BBY
Best Buy |
58,16 | -2,09% | - | - | - | - | 60,00 | 57,97 | 60,03 | 59,40 | 1.133.771 | |
|
BDX
Becton Dickinso... |
145,57 | -2,58% | - | - | - | - | 148,71 | 145,48 | 149,64 | 149,43 | 2.577.754 | |
|
BEN
Franklin Resources |
31,03 | -0,06% | - | - | - | - | 31,00 | 30,84 | 31,19 | 31,05 | 1.021.197 | |
|
BF.B
Brown-Forman Cl B |
27,39 | -1,05% | - | - | - | - | 27,52 | 27,37 | 27,90 | 27,68 | 648.212 | |
|
BG
Bunge |
125,34 | 0,32% | - | - | - | - | 125,00 | 124,32 | 126,80 | 124,94 | 2.236.442 | |
|
BIIB
Biogen Idec |
199,02 | 2,88% | - | - | - | - | 194,76 | 194,75 | 200,26 | 193,45 | 2.437.199 | |
|
BK
Bank of New Yor... |
131,52 | 0,78% | - | - | - | - | 130,46 | 130,23 | 132,06 | 130,50 | 3.039.296 | |
|
BKNG
Banknorth Group |
160,78 | -3,10% | - | - | - | - | 164,10 | 160,51 | 165,31 | 165,93 | 6.211.092 | |
|
BKR
Baker Hughes, A... |
64,28 | 0,61% | - | - | - | - | 63,98 | 63,85 | 65,11 | 63,89 | 3.678.166 | |
|
BLDR
Builders FirstS... |
75,82 | -2,04% | - | - | - | - | 77,11 | 75,66 | 77,46 | 77,40 | 1.440.883 | |
|
BLK
BlackRock |
1.080,12 | -0,43% | - | - | - | - | 1.084,00 | 1.071,54 | 1.089,88 | 1.084,83 | 11.059.349 | |
|
BMY
Bristol-Myers S... |
56,22 | 0,11% | - | - | - | - | 56,18 | 55,94 | 56,49 | 56,16 | 1.790.382 | |
|
BR
Broadridge Fina... |
148,21 | -0,86% | - | - | - | - | 148,28 | 147,00 | 149,76 | 149,50 | 1.579.326 | |
|
BRK.B
BERKSHIRE HATHA... |
478,56 | 0,55% | - | - | - | - | 476,40 | 475,90 | 480,40 | 475,94 | 2.465.063 | |
|
BRO
Brown & Brown |
56,15 | -0,24% | - | - | - | - | 56,01 | 55,20 | 56,74 | 56,29 | 2.654.997 | |
|
BSX
Boston Scientific |
53,54 | -0,72% | - | - | - | - | 53,77 | 53,18 | 54,20 | 53,93 | 1.178.951 | |
|
BX
The Blackstone ... |
122,83 | -0,76% | - | - | - | - | 123,26 | 121,48 | 123,84 | 123,77 | 2.407.591 | |
|
BXP
Boston Properties |
58,80 | -1,06% | - | - | - | - | 59,55 | 58,73 | 59,79 | 59,43 | 534.433 | |
|
C
Citigroup |
127,08 | 1,22% | - | - | - | - | 125,87 | 124,69 | 128,09 | 125,55 | 5.433.178 | |
|
CAG
ConAgra Foods |
13,84 | -2,09% | - | - | - | - | 14,17 | 13,84 | 14,32 | 14,13 | 715.726 | |
|
CAH
Cardinal Health |
184,47 | 0,45% | - | - | - | - | 184,50 | 183,06 | 185,76 | 183,65 | 5.038.983 | |
|
CARR
Carrier Global ... |
66,05 | -1,17% | - | - | - | - | 66,87 | 65,67 | 67,00 | 66,83 | 1.993.785 | |
|
CAT
Caterpillar |
904,61 | 0,80% | - | - | - | - | 903,61 | 895,06 | 906,81 | 897,45 | 26.727.607 | |
|
CB
Chubb |
320,02 | 0,12% | - | - | - | - | 321,70 | 318,67 | 322,64 | 319,64 | 10.015.346 | |
|
CBOE
CBOE |
340,16 | -2,41% | - | - | - | - | 345,85 | 339,68 | 349,05 | 348,56 | 6.338.201 | |
|
CBRE
CBRE Group |
145,60 | -0,50% | - | - | - | - | 146,16 | 145,43 | 147,65 | 146,33 | 1.379.560 | |
|
CCI
Crown Castle In... |
91,90 | 1,47% | - | - | - | - | 90,96 | 90,64 | 92,25 | 90,57 | 4.267.285 | |
|
CCL
Carnival |
25,21 | -4,45% | - | - | - | - | 25,86 | 25,18 | 26,01 | 26,38 | 519.752 | |
|
CDNS
Cadence Design ... |
362,03 | -0,18% | - | - | - | - | 359,07 | 358,03 | 365,00 | 362,70 | 6.339.145 | |
|
CDW
CDW common stock |
103,76 | -0,98% | - | - | - | - | 103,86 | 101,51 | 105,13 | 104,79 | 2.794.776 | |
|
CEG
Constellation E... |
296,06 | -2,49% | - | - | - | - | 315,30 | 291,30 | 317,74 | 303,63 | 16.822.721 | |
|
CF
Cf Industries |
121,62 | 5,74% | - | - | - | - | 117,01 | 116,04 | 121,69 | 115,02 | 2.745.815 | |
|
CFG
Citizens Financ... |
62,76 | -1,52% | - | - | - | - | 64,29 | 62,76 | 64,29 | 63,73 | 2.356.199 | |
|
CHD
Church & Dwight |
90,69 | -2,94% | - | - | - | - | 93,30 | 90,54 | 93,30 | 93,44 | 978.273 | |
|
CHRW
C.H. Robinson W... |
171,52 | 0,08% | - | - | - | - | 171,56 | 170,18 | 172,25 | 171,39 | 1.188.291 | |
|
CHTR
Charter Communi... |
150,52 | -2,80% | - | - | - | - | 153,75 | 149,10 | 154,02 | 154,86 | 5.624.330 | |
|
CI
CIGNA |
290,04 | 0,69% | - | - | - | - | 290,39 | 287,00 | 293,00 | 288,06 | 4.953.303 | |
|
CINF
Cincinnati Fina... |
162,66 | 0,72% | - | - | - | - | 161,74 | 161,28 | 162,87 | 161,50 | 451.544 | |
|
CL
Colgate-Palmolive |
86,50 | -1,20% | - | - | - | - | 87,39 | 86,35 | 87,39 | 87,55 | 2.031.366 | |
|
CLX
Clorox |
90,48 | -1,82% | - | - | - | - | 92,00 | 90,14 | 92,39 | 92,16 | 3.713.390 | |
|
CMCSA
Comcast |
25,15 | -1,00% | - | - | - | - | 25,50 | 25,14 | 25,68 | 25,40 | 444.161 | |
|
CME
CME Group |
281,11 | -0,05% | - | - | - | - | 281,42 | 280,65 | 283,00 | 281,25 | 4.375.758 | |
|
CMG
Chipotle Mexica... |
31,71 | -2,42% | - | - | - | - | 32,29 | 31,64 | 32,39 | 32,49 | 1.714.606 | |
|
CMI
Cummins |
694,57 | 2,21% | - | - | - | - | 682,93 | 678,04 | 694,97 | 679,55 | 2.495.590 | |
|
CMS
CMS Energy |
72,91 | 0,41% | - | - | - | - | 73,03 | 72,77 | 73,30 | 72,61 | 492.872 | |
|
CNC
Centene |
56,82 | 1,54% | - | - | - | - | 56,45 | 55,90 | 57,03 | 55,96 | 2.643.266 | |
|
CNP
CenterPoint Energy |
42,05 | 0,78% | - | - | - | - | 41,95 | 41,82 | 42,21 | 41,72 | 1.111.712 | |
|
COF
Capital One Fin... |
186,03 | -1,82% | - | - | - | - | 189,59 | 185,93 | 190,44 | 189,48 | 3.938.813 | |
|
COO
Cooper Companies |
59,50 | -0,83% | - | - | - | - | 60,17 | 59,44 | 60,42 | 60,00 | 514.675 | |
|
COP
ConocoPhillips |
114,99 | 1,73% | - | - | - | - | 114,43 | 113,80 | 115,16 | 113,03 | 4.086.630 | |
|
COST
Costco Wholesale |
998,96 | -0,97% | - | - | - | - | 1.005,82 | 995,01 | 1.007,00 | 1.008,79 | 22.845.216 | |
|
CPB
Campbell Soup |
20,52 | -1,54% | - | - | - | - | 20,94 | 20,52 | 21,18 | 20,84 | 1.061.233 | |
|
CPRT
Copart |
33,35 | -1,74% | - | - | - | - | 33,78 | 33,33 | 33,90 | 33,94 | 1.700.216 | |
|
CPT
Camden Property... |
104,89 | 1,08% | - | - | - | - | 104,65 | 104,13 | 105,45 | 103,77 | 284.357 | |
|
CRL
Charles River L... |
172,59 | -2,83% | - | - | - | - | 176,97 | 172,59 | 178,41 | 177,62 | 640.999 | |
|
CRM
Salesforce.com |
178,91 | -1,60% | - | - | - | - | 179,91 | 178,88 | 182,50 | 181,82 | 8.557.623 | |
|
CRWD
Crowdstrike Hol... |
531,05 | 0,62% | - | - | - | - | 523,78 | 522,00 | 531,07 | 527,77 | 20.444.363 | |
|
CSCO
Cisco Systems |
97,63 | 1,10% | - | - | - | - | 96,35 | 95,33 | 97,63 | 96,57 | 998.364 | |
|
CSGP
CoStar Group |
32,49 | -0,85% | - | - | - | - | 32,45 | 32,39 | 33,19 | 32,77 | 1.769.405 | |
|
CSX
CSX |
44,75 | -0,18% | - | - | - | - | 44,70 | 44,60 | 45,16 | 44,83 | 233.908 | |
|
CTAS
Cintas |
165,56 | -0,84% | - | - | - | - | 166,78 | 164,36 | 167,10 | 166,97 | 3.060.377 | |
|
CTRA
Coterra Energy ... |
32,58 | 0,00% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
49,96 | -3,33% | - | - | - | - | 51,17 | 49,96 | 51,45 | 51,68 | 2.193.244 | |
|
CTVA
Corteva Inc |
82,52 | 1,71% | - | - | - | - | 81,56 | 81,13 | 83,16 | 81,13 | 3.717.196 | |
|
CVS
CVS |
92,60 | 2,26% | - | - | - | - | 91,16 | 90,63 | 92,63 | 90,55 | 5.055.039 | |
|
CVX
Chevron |
184,62 | 1,65% | - | - | - | - | 183,00 | 183,00 | 185,20 | 181,62 | 869.560 | |
|
CZR
CAESARS ENTMNT |
27,55 | -1,75% | - | - | - | - | 27,96 | 27,47 | 27,96 | 28,04 | 717.044 | |
|
D
Dominion Resources |
61,89 | 0,00% | - | - | - | - | 62,35 | 61,75 | 62,47 | 61,89 | 906.812 | |
|
DAL
Delta Air Lines... |
71,73 | -2,18% | - | - | - | - | 73,05 | 71,54 | 73,08 | 73,33 | 77.397 | |
|
DASH
DOORDASH INC |
158,97 | -3,03% | - | - | - | - | 162,34 | 157,20 | 162,85 | 163,93 | 6.788.814 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
50,50 | 1,49% | - | - | - | - | 50,00 | 49,98 | 50,81 | 49,76 | 1.656.754 | |
|
DE
Deere & |
580,86 | 1,05% | - | - | - | - | 575,71 | 573,73 | 583,05 | 574,84 | 2.737.593 | |
|
DECK
Deckers Outdoor |
96,92 | -3,49% | - | - | - | - | 99,41 | 96,84 | 99,43 | 100,42 | 2.107.428 | |
|
DELL
Dell |
245,39 | -5,79% | - | - | - | - | 253,60 | 242,00 | 255,45 | 260,46 | 12.250.850 | |
|
DG
Dollar General |
106,83 | -5,70% | - | - | - | - | 111,83 | 106,28 | 112,31 | 113,29 | 5.555.587 | |
|
DGX
Quest Diagnostics |
189,33 | 1,04% | - | - | - | - | 187,36 | 187,13 | 190,45 | 187,39 | 397.025 | |
|
DHI
D.R. Horton |
145,51 | -1,44% | - | - | - | - | 147,55 | 145,47 | 147,62 | 147,63 | 1.362.701 | |
|
DHR
Danaher |
167,03 | -2,41% | - | - | - | - | 171,73 | 166,99 | 171,73 | 171,16 | 1.866.560 | |
|
DIS
Walt Disney |
106,12 | -1,76% | - | - | - | - | 108,00 | 106,09 | 108,39 | 108,02 | 6.428.643 | |
|
DLR
Digital Realty ... |
196,70 | 0,71% | - | - | - | - | 195,57 | 194,81 | 196,88 | 195,31 | 1.704.012 | |
|
DLTR
Dollar Tree |
90,42 | -4,05% | - | - | - | - | 94,24 | 89,96 | 94,25 | 94,24 | 3.327.366 | |
|
DOC
Peak |
19,74 | 0,51% | - | - | - | - | 19,55 | 19,50 | 19,77 | 19,64 | 189.603 | |
|
DOV
Dover |
219,90 | 0,03% | - | - | - | - | 220,46 | 218,85 | 221,41 | 219,83 | 657.061 | |
|
DOW
Dow Inc. |
38,06 | 3,21% | - | - | - | - | 37,50 | 37,49 | 38,29 | 36,87 | 441.324 | |
|
DPZ
Domino's Pizza |
317,08 | -1,98% | - | - | - | - | 322,79 | 316,88 | 325,49 | 323,48 | 3.503.100 | |
|
DRI
Darden Restaurants |
194,29 | -0,99% | - | - | - | - | 196,10 | 193,88 | 197,52 | 196,23 | 2.708.597 | |
|
DTE
DTE Energy |
141,23 | 0,45% | - | - | - | - | 141,58 | 140,94 | 142,30 | 140,60 | 962.906 | |
|
DUK
Duke Energy |
124,82 | 0,52% | - | - | - | - | 124,53 | 124,38 | 125,21 | 124,17 | 1.781.110 | |
|
DVA
DaVita |
198,80 | 0,08% | - | - | - | - | 200,83 | 198,27 | 202,13 | 198,65 | 1.056.423 | |
|
DVN
Devon Energy |
46,71 | 2,41% | - | - | - | - | 46,41 | 46,20 | 46,85 | 45,61 | 153.863 | |
|
DXCM
DexCom |
58,96 | -2,73% | - | - | - | - | 60,34 | 58,91 | 60,59 | 60,61 | 1.226.736 | |
|
EA
Electronic Arts |
200,41 | -0,01% | - | - | - | - | 200,60 | 200,14 | 200,60 | 200,44 | 2.195.692 | |
|
EBAY
eBay |
107,44 | -0,24% | - | - | - | - | 107,90 | 106,80 | 108,70 | 107,69 | 9.132 | |
|
ECL
Ecolab |
252,96 | -0,50% | - | - | - | - | 255,82 | 252,01 | 257,37 | 254,22 | 2.904.993 | |
|
ED
Consolidated Ed... |
106,62 | 0,29% | - | - | - | - | 106,95 | 106,45 | 107,67 | 106,31 | 736.744 | |
|
EFX
Equifax |
173,15 | -1,52% | - | - | - | - | 173,86 | 171,19 | 175,24 | 175,83 | 882.026 | |
|
EG
Everest Re Group |
354,48 | 0,84% | - | - | - | - | 352,56 | 352,00 | 355,31 | 351,52 | 757.878 | |
|
EIX
Edison Internat... |
70,77 | 2,64% | - | - | - | - | 69,62 | 69,38 | 70,77 | 68,95 | 1.480.225 | |
|
EL
Estee Lauder Co... |
82,62 | -4,15% | - | - | - | - | 85,34 | 82,05 | 85,60 | 86,20 | 3.522.008 | |
|
ELV
Elevance Health... |
377,58 | -0,13% | - | - | - | - | 379,80 | 373,17 | 381,48 | 378,07 | 6.299.922 | |
|
EMN
Eastman Chemical |
74,24 | 0,80% | - | - | - | - | 74,28 | 73,02 | 74,77 | 73,65 | 222.275 | |
|
EMR
Emerson Electric |
140,44 | -0,62% | - | - | - | - | 141,30 | 139,90 | 141,50 | 141,31 | 3.467.183 | |
|
ENPH
Enphase Energy Inc |
37,13 | 1,87% | - | - | - | - | 36,58 | 36,54 | 37,61 | 36,45 | 1.866.562 | |
|
EOG
EOG Resources |
131,70 | 1,28% | - | - | - | - | 131,61 | 130,92 | 132,35 | 130,03 | 6.786.243 | |
|
EPAM
EPAM Systems, Inc. |
95,52 | -3,74% | - | - | - | - | 99,27 | 95,51 | 99,38 | 99,23 | 1.343.393 | |
|
EQIX
Equinix |
1.089,60 | 1,63% | - | - | - | - | 1.072,61 | 1.071,33 | 1.091,87 | 1.072,08 | 3.312.384 | |
|
EQR
Equity Residential |
65,83 | 0,44% | - | - | - | - | 65,90 | 65,63 | 66,14 | 65,54 | 437.704 | |
|
EQT
EQT |
56,40 | 0,79% | - | - | - | - | 56,50 | 56,15 | 56,62 | 55,96 | 2.592.370 | |
|
ERIE
Erie Indemnity |
213,22 | -1,24% | - | - | - | - | 217,00 | 213,07 | 218,60 | 215,90 | 96.162 | |
|
ES
EnergySolutions |
67,79 | 1,92% | - | - | - | - | 67,19 | 67,15 | 68,10 | 66,51 | 543.676 | |
|
ESS
Essex Property ... |
265,78 | 0,85% | - | - | - | - | 265,62 | 264,98 | 266,94 | 263,55 | 654.350 | |
|
ETN
Eaton |
408,23 | 1,67% | - | - | - | - | 402,04 | 396,44 | 408,80 | 401,51 | 14.767.312 | |
|
ETR
Entergy |
112,58 | 0,89% | - | - | - | - | 112,49 | 111,13 | 112,71 | 111,59 | 3.351.169 | |
|
EVRG
Evergy Inc |
82,68 | 1,10% | - | - | - | - | 82,38 | 82,27 | 82,88 | 81,78 | 841.104 | |
|
EW
Edwards Lifesci... |
77,89 | -2,59% | - | - | - | - | 79,73 | 77,70 | 80,09 | 79,96 | 3.143.095 | |
|
EXC
Exelon |
44,30 | 0,89% | - | - | - | - | 44,08 | 44,03 | 44,48 | 43,91 | 2.755.106 | |
|
EXE
Expand Energy Corp |
96,86 | 0,96% | - | - | - | - | 97,12 | 96,56 | 97,38 | 95,94 | 983.226 | |
|
EXPD
Expeditors Inte... |
154,39 | -1,47% | - | - | - | - | 156,41 | 154,39 | 157,00 | 156,69 | 622.655 | |
|
EXPE
Expedia |
225,24 | -2,06% | - | - | - | - | 224,93 | 224,13 | 230,83 | 229,98 | 4.214.691 | |
|
EXR
Extra Space Sto... |
144,26 | 0,67% | - | - | - | - | 143,83 | 143,39 | 144,54 | 143,30 | 614.259 | |
|
F
Ford Motor Company |
12,04 | -2,27% | - | - | - | - | 12,34 | 12,04 | 12,39 | 12,32 | 405.519 | |
|
FANG
Diamondback Ene... |
194,35 | 2,99% | - | - | - | - | 190,50 | 190,50 | 194,35 | 188,70 | 4.346.249 | |
|
FAST
Fastenal |
43,09 | -2,46% | - | - | - | - | 43,99 | 42,99 | 44,15 | 44,17 | 1.986.348 | |
|
FCX
Freeport-McMora... |
63,63 | 3,21% | - | - | - | - | 62,22 | 62,14 | 64,98 | 61,65 | 699.039 | |
|
FDS
FactSet Researc... |
221,23 | -1,06% | - | - | - | - | 221,29 | 218,40 | 224,77 | 223,61 | 481.396 | |
|
FDX
FedEx |
381,63 | 0,81% | - | - | - | - | 380,77 | 376,42 | 384,18 | 378,58 | 3.798.363 | |
|
FE
FirstEnergy |
44,48 | 0,34% | - | - | - | - | 44,48 | 44,41 | 44,72 | 44,33 | 580.686 | |
|
FFIV
F5 Networks |
356,89 | 0,81% | - | - | - | - | 353,60 | 350,94 | 360,00 | 354,03 | 1.421.850 | |
|
FICO
Fair Isaac and |
1.110,78 | -1,35% | - | - | - | - | 1.120,24 | 1.092,54 | 1.120,24 | 1.126,00 | 1.418.466 | |
|
FIS
Fidelity Nation... |
41,71 | -4,09% | - | - | - | - | 43,14 | 41,68 | 43,51 | 43,49 | 1.131.342 | |
|
FISV
Fiserv |
54,25 | -2,22% | - | - | - | - | 54,99 | 54,25 | 55,26 | 55,48 | 3.160.605 | |
|
FITB
Fifth Third Ban... |
48,82 | -1,04% | - | - | - | - | 49,45 | 48,75 | 49,60 | 49,33 | 2.374.264 | |
|
FOX
Fox Corp Class B |
57,82 | 2,16% | - | - | - | - | 57,97 | 57,47 | 59,80 | 56,60 | 834.979 | |
|
FOXA
Fox Corp. Cl A |
64,17 | 1,95% | - | - | - | - | 65,20 | 64,03 | 66,86 | 62,94 | 1.677.596 | |
|
FRT
Federal Realty ... |
115,59 | -0,08% | - | - | - | - | 116,21 | 115,59 | 116,54 | 115,68 | 101.257 | |
|
FSLR
First Solar |
231,00 | 5,02% | - | - | - | - | 221,12 | 221,12 | 233,38 | 219,95 | 7.221.753 | |
|
FTNT
Fortinet Inc |
114,36 | 0,25% | - | - | - | - | 112,10 | 112,10 | 114,80 | 114,07 | 262.902 | |
|
FTV
Fortive Corp |
60,75 | 0,53% | - | - | - | - | 61,19 | 60,71 | 61,57 | 60,43 | 1.156.012 | |
|
GD
General Dynamics |
345,06 | -0,42% | - | - | - | - | 345,24 | 343,94 | 348,61 | 346,53 | 2.254.622 | |
|
GE
General Electric |
299,06 | 0,64% | - | - | - | - | 296,03 | 292,85 | 300,31 | 297,15 | 6.680.701 | |
|
GEHC
GE Healthcare T... |
63,15 | -0,50% | - | - | - | - | 63,00 | 62,88 | 64,35 | 63,47 | 2.296.892 | |
|
GEN
Gen Digital Inc. |
22,03 | -2,87% | - | - | - | - | 22,68 | 22,02 | 23,10 | 22,68 | 824.142 | |
|
GEV
GE Vernova LLC |
1.079,79 | 3,81% | - | - | - | - | 1.041,78 | 1.031,15 | 1.079,85 | 1.040,15 | 43.946.373 | |
|
GILD
Gilead Sciences |
134,36 | 2,31% | - | - | - | - | 131,01 | 130,98 | 134,86 | 131,33 | 7.059.677 | |
|
GIS
General Mills |
33,93 | -2,16% | - | - | - | - | 34,74 | 33,93 | 34,90 | 34,68 | 2.121.948 | |
|
GL
GREAT LAKES REIT |
154,95 | 2,56% | - | - | - | - | 153,33 | 152,70 | 155,28 | 151,08 | 559.524 | |
|
GLW
Corning |
205,21 | 9,77% | - | - | - | - | 194,00 | 191,66 | 205,21 | 186,94 | 6.743.611 | |
|
GM
General Motors Co |
76,33 | -3,13% | - | - | - | - | 78,80 | 76,24 | 79,00 | 78,80 | 3.518.966 | |
|
GNRC
Generac Holding... |
271,53 | 0,79% | - | - | - | - | 268,52 | 264,46 | 271,84 | 269,41 | 1.184.685 | |
|
GOOG
Google Inc. |
390,65 | -1,61% | - | - | - | - | 390,69 | 388,71 | 394,33 | 397,05 | 3.662.734 | |
|
GOOGL
Google Inc. |
393,96 | -1,71% | - | - | - | - | 393,65 | 391,66 | 397,44 | 400,80 | 547.203 | |
|
GPC
Genuine Parts |
101,55 | -3,03% | - | - | - | - | 104,16 | 100,98 | 104,36 | 104,72 | 1.047.793 | |
|
GPN
Global Payments |
68,46 | -1,06% | - | - | - | - | 68,73 | 68,40 | 69,78 | 69,19 | 718.967 | |
|
GRMN
Garmin |
244,31 | 1,76% | - | - | - | - | 240,86 | 240,86 | 244,31 | 240,09 | 1.663.262 | |
|
GS
Goldman Sachs G... |
945,08 | 0,92% | - | - | - | - | 932,65 | 926,63 | 949,78 | 936,48 | 34.056.903 | |
|
GWW
W.W. Grainger |
1.219,74 | -0,93% | - | - | - | - | 1.237,79 | 1.210,33 | 1.237,79 | 1.231,22 | 4.281.287 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
39,96 | 0,33% | - | - | - | - | 40,16 | 39,70 | 40,50 | 39,83 | 604.315 | |
|
HAS
Hasbro |
96,33 | -1,48% | - | - | - | - | 98,10 | 95,72 | 98,40 | 97,78 | 1.475.968 | |
|
HBAN
Huntington Banc... |
15,98 | -0,90% | - | - | - | - | 16,14 | 15,98 | 16,21 | 16,12 | 517.989 | |
|
HCA
HCA-The Healthcare |
429,56 | -1,29% | - | - | - | - | 435,68 | 428,71 | 437,95 | 435,19 | 4.942.460 | |
|
HD
Home Depot |
313,64 | -1,20% | - | - | - | - | 316,50 | 312,70 | 317,12 | 317,45 | 11.371.018 | |
|
HIG
Hartford Financ... |
132,24 | 0,17% | - | - | - | - | 132,64 | 131,68 | 133,03 | 132,02 | 1.252.181 | |
|
HII
HEALTHCARE INTE... |
322,72 | 2,03% | - | - | - | - | 317,41 | 316,49 | 326,49 | 316,28 | 1.922.091 | |
|
HLT
HILTON HOTELS |
315,20 | -0,50% | - | - | - | - | 314,58 | 313,46 | 316,53 | 316,78 | 9.702.486 | |
|
HON
Honeywell Inter... |
218,72 | 2,63% | - | - | - | - | 215,28 | 214,87 | 219,83 | 213,12 | 1.153.529 | |
|
HPE
Hewlett Packard... |
31,36 | 0,03% | - | - | - | - | 31,19 | 30,92 | 31,64 | 31,35 | 398.648 | |
|
HPQ
Hewlett-Packard |
22,04 | -2,84% | - | - | - | - | 22,78 | 22,00 | 22,78 | 22,68 | 114.053 | |
|
HRL
Hormel Foods |
19,98 | -2,27% | - | - | - | - | 20,45 | 19,96 | 20,51 | 20,44 | 665.607 | |
|
HSIC
Henry Schein |
69,50 | -1,86% | - | - | - | - | 70,95 | 69,29 | 71,27 | 70,82 | 1.110.402 | |
|
HST
Host Marriott F... |
22,00 | -1,21% | - | - | - | - | 22,30 | 21,98 | 22,39 | 22,27 | 973.324 | |
|
HSY
Hershey Foods |
186,90 | 0,52% | - | - | - | - | 185,76 | 183,69 | 188,34 | 185,94 | 3.037.499 | |
|
HUM
Humana |
277,82 | 1,04% | - | - | - | - | 272,08 | 269,96 | 284,30 | 274,96 | 9.993.741 | |
|
HWM
Howmet Aerospac... |
271,39 | 0,31% | - | - | - | - | 269,35 | 266,03 | 272,55 | 270,56 | 8.490.708 | |
|
IBM
International B... |
225,78 | -1,73% | - | - | - | - | 228,66 | 225,78 | 230,23 | 229,76 | 11.958.663 | |
|
ICE
Intercontinenta... |
155,58 | -0,15% | - | - | - | - | 155,06 | 154,05 | 156,41 | 155,82 | 1.247.440 | |
|
IDXX
IDEXX Laboratories |
545,23 | -2,66% | - | - | - | - | 559,90 | 543,13 | 559,90 | 560,11 | 3.957.825 | |
|
IEX
IDEX |
214,82 | -0,97% | - | - | - | - | 217,63 | 214,54 | 217,63 | 216,92 | 747.359 | |
|
IFF
Internationa Fl... |
78,80 | -2,78% | - | - | - | - | 81,04 | 78,79 | 81,80 | 81,05 | 1.366.865 | |
|
INCY
Incyte |
102,45 | 3,95% | - | - | - | - | 99,04 | 99,04 | 102,47 | 98,56 | 1.450.282 | |
|
INTC
Intel |
126,15 | 0,98% | - | - | - | - | 130,88 | 123,92 | 132,75 | 124,92 | 2.293.281 | |
|
INTU
Intuit |
394,47 | -0,46% | - | - | - | - | 392,52 | 391,00 | 400,08 | 396,31 | 5.486.289 | |
|
INVH
Invitation Home... |
28,90 | 0,59% | - | - | - | - | 28,96 | 28,84 | 29,03 | 28,73 | 488.901 | |
|
IP
International P... |
32,53 | -1,51% | - | - | - | - | 33,01 | 32,52 | 33,01 | 33,03 | 704.437 | |
|
IQV
IQVIA Holdings ... |
174,27 | -2,48% | - | - | - | - | 178,12 | 174,07 | 179,73 | 178,71 | 1.523.817 | |
|
IR
Ingersoll-Rand ... |
75,02 | -0,96% | - | - | - | - | 75,74 | 74,88 | 75,78 | 75,75 | 2.939.884 | |
|
IRM
Iron Mountain |
131,02 | 1,69% | - | - | - | - | 129,98 | 129,11 | 131,18 | 128,84 | 945.047 | |
|
ISRG
Intuitive Surgical |
428,45 | -4,80% | - | - | - | - | 446,91 | 427,77 | 448,75 | 450,06 | 17.499.612 | |
|
IT
Gartner |
155,85 | -1,76% | - | - | - | - | 154,62 | 154,62 | 160,83 | 158,65 | 1.575.020 | |
|
ITW
Illinois Tool W... |
253,67 | -0,43% | - | - | - | - | 255,12 | 253,12 | 256,48 | 254,76 | 1.518.722 | |
|
IVZ
Invesco |
27,92 | 1,20% | - | - | - | - | 27,66 | 27,55 | 27,96 | 27,59 | 858.149 | |
|
J
Jacobs Solution... |
117,74 | -0,58% | - | - | - | - | 118,18 | 117,08 | 118,73 | 118,43 | 1.007.148 | |
|
JBHT
J.B. Hunt Trans... |
243,08 | -0,95% | - | - | - | - | 245,14 | 241,72 | 245,47 | 245,40 | 1.228.987 | |
|
JBL
Jabil Circuit |
363,99 | 2,49% | - | - | - | - | 355,20 | 355,15 | 364,54 | 355,15 | 3.224.907 | |
|
JCI
Johnson Controls |
142,15 | 1,89% | - | - | - | - | 138,74 | 137,84 | 142,19 | 139,52 | 3.465.759 | |
|
JKHY
Jack Henry & As... |
144,51 | -0,91% | - | - | - | - | 144,87 | 143,23 | 146,46 | 145,84 | 990.183 | |
|
JNJ
Johnson & Johnson |
221,85 | 0,24% | - | - | - | - | 221,32 | 220,69 | 223,28 | 221,32 | 13.283.712 | |
|
JPM
J P Morgan Chase |
300,96 | -0,38% | - | - | - | - | 302,10 | 299,89 | 303,19 | 302,10 | 14.535.766 | |
|
KEY
KeyCorp |
21,40 | -0,93% | - | - | - | - | 21,68 | 21,39 | 21,75 | 21,60 | 590.212 | |
|
KEYS
Keysight Techno... |
367,88 | 2,10% | - | - | - | - | 363,07 | 360,80 | 370,18 | 360,30 | 4.890.965 | |
|
KHC
Kraft Heinz Co |
23,48 | -2,02% | - | - | - | - | 24,00 | 23,45 | 24,12 | 23,96 | 932.591 | |
|
KIM
Kimco Realty |
23,41 | -0,30% | - | - | - | - | 23,53 | 23,40 | 23,60 | 23,48 | 333.803 | |
|
KKR
Kohlberg Kravis... |
100,14 | -2,32% | - | - | - | - | 101,00 | 100,10 | 102,99 | 102,52 | 5.550.159 | |
|
KLAC
KLA-Tencor |
1.889,26 | 1,07% | - | - | - | - | 1.852,75 | 1.849,72 | 1.897,26 | 1.869,19 | 31.505.300 | |
|
KMB
Kimberly-Clark |
95,49 | -2,87% | - | - | - | - | 98,27 | 95,45 | 98,38 | 98,31 | 3.791.430 | |
|
KMI
KINDER MORGAN |
31,90 | 1,56% | - | - | - | - | 31,66 | 31,51 | 31,93 | 31,41 | 416.423 | |
|
KMX
CarMax |
39,61 | -1,81% | - | - | - | - | 40,43 | 39,50 | 40,48 | 40,34 | 603.181 | |
|
KO
Coca-Cola |
78,21 | -0,27% | - | - | - | - | 78,16 | 77,86 | 78,41 | 78,42 | 2.954.774 | |
|
KR
Kroger |
65,10 | -0,82% | - | - | - | - | 65,79 | 64,90 | 65,80 | 65,64 | 3.624.377 | |
|
L
Loews |
104,04 | -0,44% | - | - | - | - | 104,93 | 103,71 | 105,33 | 104,50 | 473.070 | |
|
LDOS
Leidos Holdings... |
128,05 | -1,58% | - | - | - | - | 128,68 | 127,85 | 129,99 | 130,11 | 1.623.674 | |
|
LEN
Lennar |
86,96 | -1,61% | - | - | - | - | 87,97 | 86,96 | 88,25 | 88,38 | 758.726 | |
|
LH
Laboratory of A... |
255,64 | 0,60% | - | - | - | - | 254,50 | 253,00 | 257,00 | 254,12 | 1.266.441 | |
|
LHX
L3Harris Techno... |
301,29 | 0,55% | - | - | - | - | 298,00 | 296,67 | 302,53 | 299,64 | 4.347.916 | |
|
LII
Lennox Internat... |
521,15 | -0,02% | - | - | - | - | 520,58 | 513,74 | 525,61 | 521,25 | 711.891 | |
|
LIN
Linde Group |
499,84 | 1,35% | - | - | - | - | 493,91 | 493,85 | 502,28 | 493,16 | 6.923.284 | |
|
LKQ
LKQ Corporation |
28,18 | -2,46% | - | - | - | - | 28,74 | 28,10 | 28,94 | 28,89 | 423.123 | |
|
LLY
Eli Lilly and |
988,57 | 4,23% | - | - | - | - | 949,00 | 943,26 | 990,26 | 948,45 | 39.915.491 | |
|
LMT
Lockheed Martin |
508,76 | 0,44% | - | - | - | - | 505,00 | 502,45 | 511,89 | 506,51 | 4.160.639 | |
|
LNT
Alliant Energy |
72,29 | 0,74% | - | - | - | - | 72,14 | 72,06 | 72,65 | 71,76 | 596.320 | |
|
LOW
Lowe's Companies |
226,45 | -1,20% | - | - | - | - | 228,00 | 224,80 | 229,00 | 229,20 | 3.401.279 | |
|
LRCX
Lam Research |
299,09 | 1,71% | - | - | - | - | 292,51 | 292,51 | 300,00 | 294,05 | 9.634.586 | |
|
LULU
Lululemon Athle... |
127,54 | -2,77% | - | - | - | - | 130,69 | 127,37 | 130,69 | 131,18 | 5.277.860 | |
|
LUV
Southwest Airlines |
40,15 | -2,81% | - | - | - | - | 40,91 | 40,00 | 41,27 | 41,31 | 670.505 | |
|
LVS
Las Vegas Sands |
51,97 | -2,15% | - | - | - | - | 52,43 | 51,67 | 52,94 | 53,11 | 674.934 | |
|
LW
Lamb Weston Hol... |
40,96 | -2,50% | - | - | - | - | 42,03 | 40,96 | 42,18 | 42,01 | 211.927 | |
|
LYB
LyondellBasell ... |
72,60 | 1,17% | - | - | - | - | 73,10 | 71,92 | 73,28 | 71,76 | 2.450.540 | |
|
LYV
Live Nation Ent... |
161,19 | -1,28% | - | - | - | - | 160,83 | 159,77 | 162,23 | 163,28 | 3.483.316 | |
|
MA
Mastercard |
499,11 | 0,73% | - | - | - | - | 495,00 | 492,01 | 499,37 | 495,48 | 22.432.000 | |
|
MAA
Mid-America Apa... |
129,46 | 0,12% | - | - | - | - | 130,05 | 129,36 | 131,00 | 129,31 | 533.116 | |
|
MAR
Marriot Interna... |
351,14 | -0,58% | - | - | - | - | 350,54 | 348,24 | 353,00 | 353,18 | 7.142.890 | |
|
MAS
Masco |
70,53 | -1,69% | - | - | - | - | 71,60 | 70,39 | 71,60 | 71,74 | 1.418.469 | |
|
MCD
McDonald's |
273,73 | -0,73% | - | - | - | - | 275,83 | 273,18 | 276,74 | 275,75 | 5.314.468 | |
|
MCHP
Microchip Techn... |
97,57 | -1,53% | - | - | - | - | 98,10 | 97,20 | 101,18 | 99,09 | 5.496.021 | |
|
MCK
McKesson |
738,87 | 0,38% | - | - | - | - | 743,45 | 738,27 | 755,00 | 736,09 | 17.986.930 | |
|
MCO
Moody's |
447,40 | -0,87% | - | - | - | - | 448,16 | 446,67 | 452,68 | 451,32 | 2.779.696 | |
|
MDLZ
Mondelez Intern... |
61,21 | -0,55% | - | - | - | - | 61,54 | 61,02 | 61,73 | 61,55 | 3.781.799 | |
|
MDT
Medtronic |
75,26 | -1,17% | - | - | - | - | 76,25 | 75,15 | 76,50 | 76,15 | 3.674.871 | |
|
MET
MetLife |
77,87 | -0,28% | - | - | - | - | 78,35 | 77,72 | 78,85 | 78,08 | 1.192.113 | |
|
META
Meta Platforms Inc |
601,68 | -1,30% | - | - | - | - | 604,57 | 599,80 | 604,91 | 609,63 | 14.860.293 | |
|
MGM
MGM Resorts Int... |
37,32 | -3,79% | - | - | - | - | 38,71 | 37,29 | 38,72 | 38,79 | 1.809.908 | |
|
MHK
Mohawk Industries |
101,19 | -2,54% | - | - | - | - | 103,76 | 101,16 | 104,68 | 103,83 | 620.598 | |
|
MKC
McCormick |
47,67 | -1,35% | - | - | - | - | 48,49 | 47,64 | 48,93 | 48,32 | 523.464 | |
|
MKTX
MarketAxess |
144,77 | -1,87% | - | - | - | - | 146,99 | 144,57 | 148,52 | 147,53 | 484.111 | |
|
MLM
Martin Marietta... |
587,50 | -0,49% | - | - | - | - | 589,81 | 584,27 | 592,84 | 590,38 | 1.250.788 | |
|
MMM
3M |
143,63 | 0,23% | - | - | - | - | 143,50 | 143,00 | 144,81 | 143,29 | 4.660.057 | |
|
MNST
MONSTER WORLDWIDE |
85,47 | -0,95% | - | - | - | - | 85,01 | 83,26 | 85,58 | 86,29 | 1.668.887 | |
|
MO
Altria Group |
68,67 | 0,81% | - | - | - | - | 68,70 | 68,03 | 68,90 | 68,12 | 2.468.549 | |
|
MOH
Molina Healthcare |
186,50 | 0,30% | - | - | - | - | 187,05 | 179,33 | 188,84 | 185,94 | 1.950.417 | |
|
MOS
Mosaic |
21,21 | -4,42% | - | - | - | - | 21,89 | 21,18 | 22,42 | 22,19 | 103.229 | |
|
MPC
Marathon Petrol... |
250,49 | 2,30% | - | - | - | - | 248,85 | 247,76 | 251,00 | 244,87 | 11.496.239 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
112,89 | 1,36% | - | - | - | - | 112,15 | 112,15 | 113,66 | 111,38 | 2.335.694 | |
|
MRNA
Moderna Inc. |
57,09 | 5,04% | - | - | - | - | 58,08 | 55,18 | 59,48 | 54,35 | 1.709.389 | |
|
MRSH
Marsh & Mclenna... |
163,75 | 0,31% | - | - | - | - | 162,99 | 162,25 | 164,62 | 163,25 | 5.322.366 | |
|
MS
Morgan Stanley |
192,83 | -0,13% | - | - | - | - | 192,36 | 190,04 | 193,67 | 193,09 | 12.466.074 | |
|
MSCI
Msci Inc. |
585,78 | 0,06% | - | - | - | - | 582,74 | 582,02 | 588,02 | 585,42 | 4.015.522 | |
|
MSFT
Microsoft |
409,43 | -1,37% | - | - | - | - | 407,87 | 405,50 | 411,60 | 415,12 | 4.218.767 | |
|
MSI
Motorola Soluti... |
393,99 | 2,60% | - | - | - | - | 389,34 | 388,60 | 399,60 | 383,99 | 7.880.982 | |
|
MTB
M&T Bank |
209,51 | -1,24% | - | - | - | - | 212,78 | 209,31 | 212,78 | 212,14 | 1.617.417 | |
|
MTCH
Match Group Inc |
35,87 | -2,95% | - | - | - | - | 36,88 | 35,87 | 37,00 | 36,96 | 1.831.809 | |
|
MTD
Mettler-Toledo ... |
1.111,84 | -1,12% | - | - | - | - | 1.116,66 | 1.104,22 | 1.130,00 | 1.124,46 | 4.544.090 | |
|
MU
Micron Technology |
789,78 | 5,75% | - | - | - | - | 792,98 | 768,00 | 818,67 | 746,81 | 49.640.832 | |
|
NCLH
Norwegian Cruis... |
16,46 | -3,63% | - | - | - | - | 17,00 | 16,43 | 17,02 | 17,08 | 720.059 | |
|
NDAQ
The NASDAQ OMX ... |
87,97 | -1,06% | - | - | - | - | 88,45 | 87,73 | 88,80 | 88,91 | 1.738.727 | |
|
NDSN
Nordson Corpora... |
282,46 | -0,38% | - | - | - | - | 283,47 | 282,01 | 285,87 | 283,53 | 754.733 | |
|
NEE
NextEra Energy,... |
95,06 | 2,11% | - | - | - | - | 94,00 | 94,00 | 95,30 | 93,10 | 4.670.963 | |
|
NEM
Newmont Mining |
120,02 | 3,01% | - | - | - | - | 117,12 | 116,99 | 121,10 | 116,51 | 4.810.282 | |
|
NFLX
Netflix |
86,81 | -0,78% | - | - | - | - | 86,53 | 86,28 | 87,34 | 87,49 | 717.137 | |
|
NI
NiSource |
47,10 | 0,81% | - | - | - | - | 47,07 | 46,88 | 47,35 | 46,72 | 1.099.502 | |
|
NKE
Nike |
42,88 | -2,85% | - | - | - | - | 44,07 | 42,85 | 44,07 | 44,14 | 1.914.806 | |
|
NOC
Northrop Grumman |
550,01 | 0,09% | - | - | - | - | 546,00 | 544,12 | 554,25 | 549,52 | 2.984.904 | |
|
NOW
Servicenow Inc |
91,60 | 0,46% | - | - | - | - | 91,04 | 90,47 | 94,75 | 91,18 | 2.185.118 | |
|
NRG
NRG Energy |
137,48 | -0,46% | - | - | - | - | 138,04 | 137,00 | 139,11 | 138,11 | 4.062.946 | |
|
NSC
Norfolk Souther |
312,77 | 0,24% | - | - | - | - | 313,39 | 312,05 | 316,00 | 312,01 | 1.217.614 | |
|
NTAP
NetApp |
119,21 | 1,03% | - | - | - | - | 117,73 | 117,34 | 119,86 | 118,00 | 3.059.405 | |
|
NTRS
Northern Trust |
161,05 | 0,40% | - | - | - | - | 160,75 | 160,19 | 162,05 | 160,41 | 976.446 | |
|
NUE
Nucor |
229,67 | 0,95% | - | - | - | - | 229,02 | 226,67 | 229,67 | 227,50 | 3.731.219 | |
|
NVDA
NVIDIA |
221,32 | 2,84% | - | - | - | - | 214,04 | 213,89 | 222,19 | 215,20 | 4.078.928 | |
|
NVR
NVR |
5.924,44 | -0,83% | - | - | - | - | 6.008,99 | 5.901,00 | 6.008,99 | 5.974,07 | 515.426 | |
|
NWS
News Corp |
30,72 | -1,88% | - | - | - | - | 31,04 | 30,72 | 31,92 | 31,31 | 1.944.084 | |
|
NWSA
News |
26,59 | -1,59% | - | - | - | - | 27,36 | 26,59 | 27,73 | 27,02 | 402.280 | |
|
NXPI
NXP Semiconductors |
293,27 | -0,50% | - | - | - | - | 295,92 | 291,16 | 298,80 | 294,75 | 10.509.917 | |
|
O
Realty Income C... |
62,29 | 0,60% | - | - | - | - | 62,00 | 61,98 | 62,60 | 61,92 | 2.407.446 | |
|
ODFL
Old Dominion Fr... |
195,15 | -1,60% | - | - | - | - | 197,71 | 194,95 | 198,06 | 198,33 | 2.539.097 | |
|
OKE
ONEOK |
86,25 | 1,28% | - | - | - | - | 85,64 | 85,34 | 86,47 | 85,16 | 3.821.048 | |
|
OMC
Omnicom Group |
75,95 | -1,44% | - | - | - | - | 77,15 | 75,95 | 77,28 | 77,06 | 1.525.532 | |
|
ON
ON Semiconducto... |
104,40 | 1,16% | - | - | - | - | 102,73 | 102,48 | 104,62 | 103,20 | 4.981.655 | |
|
ORCL
Oracle |
193,18 | -1,41% | - | - | - | - | 192,15 | 190,60 | 195,22 | 195,95 | 10.287.608 | |
|
ORLY
O'Reilly Automo... |
91,01 | -2,10% | - | - | - | - | 92,33 | 91,00 | 92,43 | 92,96 | 2.572.853 | |
|
OTIS
Otis Elevator C... |
74,55 | -0,36% | - | - | - | - | 74,68 | 74,13 | 74,82 | 74,82 | 2.391.340 | |
|
OXY
Occidental Petr... |
54,94 | 3,60% | - | - | - | - | 54,01 | 54,01 | 55,03 | 53,03 | 25.327 | |
|
PANW
Palo Alto Netwo... |
210,00 | 1,02% | - | - | - | - | 207,79 | 205,65 | 210,11 | 207,88 | 3.144.330 | |
|
PAYC
Paycom Software... |
138,50 | 1,19% | - | - | - | - | 136,08 | 134,25 | 139,46 | 136,87 | 779.755 | |
|
PAYX
Paychex |
94,00 | 0,07% | - | - | - | - | 93,09 | 92,45 | 94,36 | 93,93 | 1.535.302 | |
|
PCAR
PACCAR |
112,63 | -1,47% | - | - | - | - | 114,16 | 112,57 | 114,56 | 114,31 | 4.953.242 | |
|
PCG
Pacific Gas & E... |
16,28 | 1,28% | - | - | - | - | 16,16 | 16,11 | 16,34 | 16,07 | 162.278 | |
|
PEG
Public Service ... |
77,42 | 0,38% | - | - | - | - | 77,31 | 77,14 | 77,64 | 77,13 | 804.936 | |
|
PEP
Pepsico |
150,84 | -2,44% | - | - | - | - | 154,39 | 150,56 | 154,70 | 154,62 | 3.161.757 | |
|
PFE
Pfizer |
26,10 | 1,62% | - | - | - | - | 25,79 | 25,79 | 26,18 | 25,68 | 522.057 | |
|
PFG
Principal Finan... |
100,87 | 0,37% | - | - | - | - | 100,79 | 100,62 | 101,50 | 100,50 | 311.991 | |
|
PG
Procter & Gamble |
142,80 | -2,47% | - | - | - | - | 145,79 | 142,59 | 145,95 | 146,42 | 7.782.457 | |
|
PGR
Progressive |
196,22 | 1,14% | - | - | - | - | 195,62 | 194,21 | 196,59 | 194,00 | 2.946.243 | |
|
PH
Parker-Hannifin |
871,85 | -0,79% | - | - | - | - | 871,18 | 862,69 | 874,50 | 878,83 | 6.149.158 | |
|
PHM
PulteGroup |
115,99 | -1,33% | - | - | - | - | 117,45 | 115,84 | 117,99 | 117,55 | 660.331 | |
|
PKG
Packaging of Am... |
222,53 | -0,92% | - | - | - | - | 225,19 | 222,53 | 225,43 | 224,59 | 424.365 | |
|
PLD
ProLogis |
144,76 | 0,46% | - | - | - | - | 144,31 | 143,81 | 145,34 | 144,09 | 803.390 | |
|
PLTR
Palantir Techno... |
135,02 | -2,02% | - | - | - | - | 134,91 | 132,77 | 136,66 | 137,80 | 2.137.637 | |
|
PM
Philip Morris I... |
179,52 | 4,99% | - | - | - | - | 173,04 | 172,96 | 179,52 | 170,99 | 6.649.600 | |
|
PNC
PNC Bank |
215,97 | -0,41% | - | - | - | - | 217,31 | 215,59 | 219,06 | 216,85 | 5.451.299 | |
|
PNR
Pentair |
76,23 | -0,77% | - | - | - | - | 77,17 | 76,23 | 77,92 | 76,82 | 1.038.253 | |
|
PNW
Pinnacle West C... |
99,91 | 0,66% | - | - | - | - | 100,10 | 99,54 | 100,43 | 99,25 | 533.619 | |
|
PODD
Insulet |
154,93 | 0,50% | - | - | - | - | 153,34 | 152,20 | 155,39 | 154,16 | 2.102.555 | |
|
POOL
Pool |
185,95 | -0,97% | - | - | - | - | 188,47 | 185,00 | 188,76 | 187,77 | 1.148.613 | |
|
PPG
PPG Industries |
108,18 | -0,66% | - | - | - | - | 109,30 | 107,84 | 109,65 | 108,90 | 566.647 | |
|
PPL
PPL |
36,13 | 0,61% | - | - | - | - | 35,88 | 35,82 | 36,24 | 35,91 | 1.844.473 | |
|
PRU
Prudential Fina... |
100,58 | -0,23% | - | - | - | - | 101,00 | 100,52 | 101,52 | 100,81 | 1.414.658 | |
|
PSA
Public Storage |
309,39 | -0,53% | - | - | - | - | 311,75 | 309,34 | 312,41 | 311,04 | 2.064.250 | |
|
PSX
Phillips 66 |
175,14 | 2,09% | - | - | - | - | 173,51 | 171,56 | 175,23 | 171,56 | 2.917.657 | |
|
PTC
Ptc, Inc. |
144,03 | -1,79% | - | - | - | - | 144,81 | 143,50 | 146,50 | 146,65 | 2.705.460 | |
|
PWR
Quanta Services |
756,44 | 1,54% | - | - | - | - | 749,42 | 745,00 | 758,00 | 745,00 | 8.609.800 | |
|
PYPL
Paypal Holdings... |
45,25 | -0,28% | - | - | - | - | 45,22 | 45,04 | 45,52 | 45,37 | 1.574.436 | |
|
QCOM
QUALCOMM |
234,30 | 6,94% | - | - | - | - | 232,01 | 231,82 | 247,90 | 219,09 | 8.258.841 | |
|
RCL
Royal Caribbean... |
263,03 | -4,44% | - | - | - | - | 271,27 | 261,60 | 271,27 | 275,24 | 8.566.461 | |
|
REG
Regency Centers |
77,30 | -0,37% | - | - | - | - | 77,84 | 77,27 | 78,13 | 77,59 | 603.790 | |
|
REGN
Regeneron Pharm... |
721,78 | 0,96% | - | - | - | - | 714,99 | 714,99 | 727,39 | 714,89 | 9.941.798 | |
|
RF
Regions Financi... |
26,94 | -2,52% | - | - | - | - | 27,76 | 26,94 | 27,76 | 27,63 | 1.227.105 | |
|
RJF
Raymond James F... |
151,87 | -1,59% | - | - | - | - | 154,38 | 151,87 | 155,03 | 154,33 | 1.347.391 | |
|
RL
Polo Ralph Lauren |
345,39 | -3,64% | - | - | - | - | 356,12 | 343,46 | 356,67 | 358,45 | 3.338.540 | |
|
RMD
ResMed |
201,09 | -2,74% | - | - | - | - | 205,16 | 201,09 | 206,68 | 206,76 | 3.088.139 | |
|
ROK
Rockwell Automa... |
458,73 | 1,07% | - | - | - | - | 451,60 | 451,54 | 459,51 | 453,89 | 2.822.107 | |
|
ROL
Rollins Inc. |
52,78 | -1,62% | - | - | - | - | 53,86 | 52,72 | 54,10 | 53,65 | 1.652.067 | |
|
ROP
Roper Industries |
331,67 | -3,39% | - | - | - | - | 339,77 | 331,50 | 339,77 | 343,32 | 3.035.776 | |
|
ROST
Ross Stores |
217,22 | -3,80% | - | - | - | - | 225,31 | 216,67 | 226,41 | 225,81 | 6.027.638 | |
|
RSG
Republic Services |
198,10 | -0,96% | - | - | - | - | 199,61 | 196,76 | 199,89 | 200,02 | 1.566.773 | |
|
RTX
United Technolo... |
177,46 | 0,78% | - | - | - | - | 175,16 | 174,60 | 178,80 | 176,09 | 8.843.542 | |
|
RVTY
Perkinelmer Inc |
101,31 | 0,31% | - | - | - | - | 100,79 | 100,48 | 103,00 | 101,00 | 1.362.316 | |
|
SBAC
SBA Communications |
219,81 | 0,75% | - | - | - | - | 218,00 | 216,04 | 220,38 | 218,17 | 545.129 | |
|
SBUX
Starbucks |
106,40 | 1,40% | - | - | - | - | 104,95 | 104,95 | 108,04 | 104,93 | 2.404.640 | |
|
SCHW
The Charles Schwab |
87,92 | -0,78% | - | - | - | - | 88,62 | 87,61 | 88,87 | 88,61 | 1.490.684 | |
|
SHW
Sherwin-Williams |
313,83 | -0,94% | - | - | - | - | 317,02 | 312,89 | 317,65 | 316,82 | 3.688.758 | |
|
SJM
J.M. Smucker |
98,43 | -0,83% | - | - | - | - | 99,49 | 98,43 | 99,87 | 99,25 | 390.767 | |
|
SLB
Schlumberger |
54,21 | 1,76% | - | - | - | - | 53,67 | 53,64 | 54,26 | 53,27 | 2.117.518 | |
|
SMCI
Super Micro Com... |
35,65 | 0,79% | - | - | - | - | 35,07 | 34,81 | 36,37 | 35,37 | 1.236.556 | |
|
SNA
Snap-On |
371,62 | -0,64% | - | - | - | - | 374,89 | 371,20 | 374,89 | 374,00 | 411.383 | |
|
SNPS
Synopsys |
515,10 | -0,27% | - | - | - | - | 513,89 | 513,00 | 519,71 | 516,48 | 6.955.910 | |
|
SO
Southern |
92,75 | 1,03% | - | - | - | - | 92,26 | 91,94 | 92,94 | 91,80 | 1.576.286 | |
|
SOLV
Solventum Corp |
73,36 | -0,03% | - | - | - | - | 73,10 | 73,05 | 74,19 | 73,38 | 1.801.428 | |
|
SPG
Simon Property ... |
201,20 | -0,46% | - | - | - | - | 202,75 | 201,10 | 203,39 | 202,12 | 1.534.955 | |
|
SPGI
S&P Global, Inc. |
419,66 | -0,11% | - | - | - | - | 417,95 | 416,89 | 421,91 | 420,12 | 10.556.547 | |
|
SRE
Sempra Energy |
92,69 | 1,27% | - | - | - | - | 91,97 | 91,50 | 92,85 | 91,53 | 1.829.608 | |
|
STE
STERIS |
204,56 | -1,39% | - | - | - | - | 205,86 | 204,42 | 207,23 | 207,45 | 908.451 | |
|
STLD
Steel Dynamics |
235,76 | 0,28% | - | - | - | - | 235,55 | 234,42 | 236,94 | 235,10 | 1.183.751 | |
|
STT
State Street |
150,43 | 0,63% | - | - | - | - | 150,01 | 149,06 | 151,14 | 149,49 | 1.014.801 | |
|
STX
Seagate Technol... |
823,41 | 5,21% | - | - | - | - | 793,25 | 790,48 | 836,10 | 782,64 | 26.820.111 | |
|
STZ
Constellation B... |
145,08 | -2,11% | - | - | - | - | 147,34 | 143,54 | 147,40 | 148,21 | 2.161.402 | |
|
SW
Westrock Co |
41,24 | -0,75% | - | - | - | - | 41,95 | 41,18 | 41,95 | 41,55 | 2.093.425 | |
|
SWK
Stanley Black &... |
79,13 | -2,39% | - | - | - | - | 81,18 | 78,76 | 81,46 | 81,07 | 2.688.521 | |
|
SWKS
Skyworks Solutions |
67,61 | 1,24% | - | - | - | - | 66,71 | 66,46 | 68,99 | 66,78 | 2.597.509 | |
|
SYF
Synchrony Finan... |
71,25 | -2,58% | - | - | - | - | 73,00 | 71,08 | 73,19 | 73,14 | 1.268.393 | |
|
SYK
Stryker |
282,76 | -0,95% | - | - | - | - | 285,56 | 282,02 | 286,34 | 285,47 | 4.994.107 | |
|
SYY
Sysco |
72,22 | -0,30% | - | - | - | - | 72,36 | 72,02 | 72,87 | 72,44 | 1.292.088 | |
|
T
AT&T |
24,90 | -1,05% | - | - | - | - | 25,23 | 24,89 | 25,34 | 25,16 | 825.095 | |
|
TAP
Molson Coors Br... |
42,07 | -0,80% | - | - | - | - | 42,33 | 41,84 | 42,47 | 42,41 | 1.463.910 | |
|
TDG
Transdigm Group |
1.207,71 | -0,61% | - | - | - | - | 1.218,74 | 1.201,24 | 1.226,55 | 1.215,08 | 5.951.595 | |
|
TDY
Teledyne Techno... |
625,01 | 0,58% | - | - | - | - | 621,90 | 618,85 | 628,19 | 621,38 | 1.383.147 | |
|
TECH
Techne |
47,83 | -1,10% | - | - | - | - | 49,39 | 47,65 | 49,52 | 48,36 | 726.490 | |
|
TEL
Tyco Electronics |
205,44 | -0,37% | - | - | - | - | 206,61 | 204,35 | 207,18 | 206,20 | 5.687.401 | |
|
TER
Teradyne, Inc. |
356,49 | -0,91% | - | - | - | - | 355,64 | 354,52 | 367,20 | 359,77 | 16.594.966 | |
|
TFC
Truist Financia... |
48,39 | -1,47% | - | - | - | - | 49,24 | 48,31 | 49,38 | 49,11 | 1.732.168 | |
|
TGT
Target |
118,79 | -5,16% | - | - | - | - | 125,55 | 118,03 | 125,69 | 125,25 | 6.281.972 | |
|
TJX
TJX Companies |
149,92 | -2,24% | - | - | - | - | 152,84 | 149,80 | 153,88 | 153,36 | 6.982.674 | |
|
TKO
Telkonet |
185,14 | -0,88% | - | - | - | - | 186,12 | 183,64 | 187,51 | 186,79 | 4.834.376 | |
|
TMO
Thermo Fisher S... |
457,25 | -1,67% | - | - | - | - | 464,86 | 457,01 | 466,79 | 465,00 | 7.171.509 | |
|
TMUS
T-Mobile US Inc |
191,89 | -0,90% | - | - | - | - | 192,34 | 190,91 | 193,63 | 193,63 | 6.728.623 | |
|
TPL
Texas Pacific L... |
403,49 | 2,36% | - | - | - | - | 396,50 | 393,39 | 404,77 | 394,20 | 1.783.426 | |
|
TPR
TRANSPRO |
136,90 | 2,56% | - | - | - | - | 135,04 | 132,02 | 136,90 | 133,48 | 5.482.161 | |
|
TRGP
TRANSIT GROUP |
251,25 | 1,26% | - | - | - | - | 249,63 | 248,29 | 251,91 | 248,12 | 1.378.106 | |
|
TRMB
Trimble Inc |
58,76 | -3,36% | - | - | - | - | 60,40 | 58,46 | 60,68 | 60,80 | 893.328 | |
|
TROW
T. Rowe Price G... |
105,22 | -0,10% | - | - | - | - | 105,29 | 104,55 | 105,60 | 105,33 | 610.276 | |
|
TRV
The Travelers C... |
298,31 | 0,09% | - | - | - | - | 299,38 | 298,01 | 300,54 | 298,04 | 2.977.730 | |
|
TSCO
Tractor Supply |
30,44 | -0,69% | - | - | - | - | 30,55 | 30,40 | 30,89 | 30,65 | 826.720 | |
|
TSLA
Tesla Motors |
423,29 | -1,18% | - | - | - | - | 422,16 | 416,80 | 425,70 | 428,35 | 8.681.255 | |
|
TSN
Tyson Foods |
67,22 | -1,70% | - | - | - | - | 68,66 | 67,10 | 68,90 | 68,38 | 1.180.787 | |
|
TT
Ingersoll Rand |
476,97 | 2,32% | - | - | - | - | 467,75 | 466,12 | 478,67 | 466,17 | 9.479.302 | |
|
TTWO
Take-Two Intera... |
222,78 | 1,06% | - | - | - | - | 221,41 | 220,44 | 224,93 | 220,45 | 5.009.208 | |
|
TXN
Texas Instruments |
290,93 | 1,09% | - | - | - | - | 291,29 | 289,00 | 296,30 | 287,80 | 16.072.719 | |
|
TXT
Textron |
91,68 | 0,74% | - | - | - | - | 91,11 | 90,31 | 92,13 | 91,01 | 539.078 | |
|
TYL
Tyler Technologies |
309,94 | -4,51% | - | - | - | - | 315,80 | 309,39 | 320,03 | 324,58 | 4.587.732 | |
|
UAL
United Continen... |
97,00 | -2,59% | - | - | - | - | 98,73 | 96,72 | 98,88 | 99,58 | 5.005.879 | |
|
UBER
UBER TECHNOLOGI... |
76,75 | 1,72% | - | - | - | - | 75,50 | 75,10 | 76,83 | 75,45 | 4.590.187 | |
|
UDR
United Dominion... |
37,03 | 0,33% | - | - | - | - | 37,00 | 36,91 | 37,26 | 36,91 | 610.958 | |
|
UHS
Universal Healt... |
169,44 | -0,31% | - | - | - | - | 169,88 | 168,44 | 171,07 | 169,96 | 1.373.311 | |
|
ULTA
Ulta Salon Cosm... |
511,14 | -2,00% | - | - | - | - | 523,52 | 508,94 | 524,37 | 521,58 | 4.293.534 | |
|
UNH
UnitedHealth Group |
380,88 | 0,24% | - | - | - | - | 380,45 | 376,07 | 384,81 | 379,98 | 22.994.106 | |
|
UNP
Union Pacific |
264,33 | -0,12% | - | - | - | - | 265,63 | 264,00 | 267,00 | 264,65 | 2.195.483 | |
|
UPS
United Parcel S... |
99,95 | -0,82% | - | - | - | - | 100,72 | 99,79 | 100,82 | 100,78 | 3.878.360 | |
|
URI
United Rentals |
937,88 | 0,09% | - | - | - | - | 938,40 | 931,45 | 943,43 | 937,00 | 3.028.415 | |
|
USB
U.S. Bancorp |
55,10 | -0,77% | - | - | - | - | 55,53 | 54,98 | 55,87 | 55,53 | 2.109.338 | |
|
V
Visa |
322,48 | 1,16% | - | - | - | - | 319,10 | 318,01 | 322,96 | 318,79 | 3.101.887 | |
|
VICI
VICI Properties... |
28,73 | -0,38% | - | - | - | - | 28,93 | 28,72 | 29,07 | 28,84 | 1.363.756 | |
|
VLO
Valero Energy |
247,00 | 2,46% | - | - | - | - | 244,68 | 242,77 | 247,00 | 241,06 | 6.854.744 | |
|
VLTO
Veralto Corp |
86,57 | -0,31% | - | - | - | - | 86,71 | 86,30 | 87,63 | 86,84 | 588.589 | |
|
VMC
Vulcan Materials |
282,45 | -0,45% | - | - | - | - | 283,49 | 279,81 | 284,54 | 283,72 | 1.548.108 | |
|
VRSK
Verisk Analytics |
169,59 | -1,33% | - | - | - | - | 170,64 | 167,95 | 171,87 | 171,87 | 1.129.775 | |
|
VRSN
VeriSign |
286,92 | -0,45% | - | - | - | - | 286,68 | 285,11 | 288,54 | 288,21 | 1.904.288 | |
|
VRTX
Vertex Pharmace... |
439,59 | 2,27% | - | - | - | - | 429,50 | 428,50 | 441,52 | 429,82 | 8.430.897 | |
|
VST
Vistra Corp. |
147,86 | 0,09% | - | - | - | - | 148,00 | 146,28 | 149,88 | 147,72 | 8.176.067 | |
|
VTR
Ventas |
88,53 | 1,46% | - | - | - | - | 87,67 | 87,67 | 88,76 | 87,26 | 1.945.270 | |
|
VTRS
VIATRIS INC |
16,94 | -1,34% | - | - | - | - | 17,30 | 16,91 | 17,51 | 17,17 | 1.009.963 | |
|
VZ
Verizon Communi... |
47,31 | 0,19% | - | - | - | - | 47,50 | 47,28 | 47,99 | 47,22 | 229.028 | |
|
WAB
Wabtec |
266,73 | 0,38% | - | - | - | - | 265,54 | 263,01 | 267,13 | 265,71 | 1.120.266 | |
|
WAT
Waters |
351,60 | -0,99% | - | - | - | - | 357,45 | 348,97 | 357,45 | 355,13 | 4.412.580 | |
|
WDAY
Workday Inc |
123,54 | -3,36% | - | - | - | - | 126,75 | 123,54 | 128,98 | 127,83 | 4.531.200 | |
|
WDC
Western Digital |
513,66 | 7,01% | - | - | - | - | 489,03 | 488,00 | 520,78 | 480,00 | 630.774 | |
|
WEC
Wisconsin Energy |
111,97 | 0,28% | - | - | - | - | 112,25 | 111,87 | 113,00 | 111,66 | 576.869 | |
|
WELL
Welltower Inc |
217,28 | 1,23% | - | - | - | - | 215,00 | 214,50 | 217,53 | 214,63 | 2.364.224 | |
|
WFC
Wells Fargo |
73,94 | -2,25% | - | - | - | - | 75,67 | 73,78 | 75,72 | 75,64 | 86.214 | |
|
WM
Waste Management |
214,35 | -0,47% | - | - | - | - | 215,45 | 212,15 | 215,79 | 215,37 | 3.935.037 | |
|
WMB
Williams Companies |
73,00 | 1,44% | - | - | - | - | 72,29 | 71,95 | 73,09 | 71,96 | 2.617.674 | |
|
WMT
Wal-Mart Stores |
128,89 | -1,18% | - | - | - | - | 130,18 | 128,40 | 130,60 | 130,43 | 570.080 | |
|
WRB
W.R. Berkley |
66,17 | 0,75% | - | - | - | - | 66,02 | 65,53 | 66,29 | 65,68 | 182.298 | |
|
WSM
Williams-Sonoma |
178,76 | -1,83% | - | - | - | - | 182,56 | 176,54 | 182,56 | 182,10 | 1.939.904 | |
|
WST
West Pharmaceut... |
323,70 | -0,68% | - | - | - | - | 327,46 | 323,07 | 330,88 | 325,92 | 3.133.740 | |
|
WTW
Willis Towers W... |
254,93 | -0,56% | - | - | - | - | 255,28 | 252,10 | 257,20 | 256,36 | 1.197.661 | |
|
WY
Weyerhaeuser |
23,62 | 0,36% | - | - | - | - | 23,48 | 23,45 | 23,85 | 23,53 | 889.648 | |
|
WYNN
Wynn Resorts |
99,30 | -3,05% | - | - | - | - | 100,97 | 99,07 | 101,75 | 102,42 | 2.665.411 | |
|
XEL
Xcel Energy |
80,34 | 1,20% | - | - | - | - | 79,56 | 79,40 | 80,47 | 79,39 | 1.683.123 | |
|
XOM
Exxon Mobil |
148,09 | 2,43% | - | - | - | - | 146,02 | 146,00 | 148,23 | 144,57 | 6.630.582 | |
|
XYL
Xylem Inc |
112,59 | -1,00% | - | - | - | - | 113,57 | 112,57 | 114,24 | 113,73 | 2.115.566 | |
|
YUM
Yum! Brands |
151,64 | -0,20% | - | - | - | - | 151,67 | 149,45 | 152,23 | 151,95 | 3.038.259 | |
|
ZBH
Zimmer Biomet H... |
80,07 | -2,75% | - | - | - | - | 82,31 | 80,05 | 82,40 | 82,33 | 590.917 | |
|
ZBRA
Zebra Technologies |
222,15 | -1,72% | - | - | - | - | 226,05 | 221,00 | 228,98 | 226,03 | 1.484.184 | |
|
ZTS
Zoetis Inc. |
79,48 | -4,04% | - | - | - | - | 82,12 | 79,32 | 82,12 | 82,83 | 1.663.040 |