Merval:
2.731.135,50
-1,43%
Bolsa:
112.502.410,00
-1,47%
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... |
112,95 | -2,14% | - | - | - | - | 113,51 | 112,88 | 114,19 | 115,42 | 1.927.379 | |
|
AAPL
Apple |
255,48 | -2,04% | - | - | - | - | 258,66 | 255,14 | 258,95 | 260,81 | 5.190.076 | |
|
ABBV
AbbVie Inc. |
226,34 | -0,59% | - | - | - | - | 225,12 | 223,57 | 227,81 | 227,68 | 9.998.343 | |
|
ABNB
AIRBNB INC |
131,11 | -1,71% | - | - | - | - | 132,45 | 130,66 | 133,24 | 133,39 | 4.191.062 | |
|
ABT
Abbott Laborato... |
109,87 | -0,34% | - | - | - | - | 109,78 | 109,11 | 111,18 | 110,25 | 6.776.122 | |
|
ACGL
Arch Capital Group |
94,99 | 0,19% | - | - | - | - | 93,91 | 93,26 | 95,19 | 94,81 | 834.677 | |
|
ACN
Accenture. |
201,43 | -0,02% | - | - | - | - | 201,00 | 200,00 | 205,00 | 201,48 | 13.022.852 | |
|
ADBE
Adobe Systems |
274,07 | 0,13% | - | - | - | - | 273,35 | 271,93 | 276,28 | 273,71 | 2.662.042 | |
|
ADI
Analog Devices |
307,48 | -3,68% | - | - | - | - | 313,90 | 307,39 | 314,37 | 319,22 | 6.259.269 | |
|
ADM
Archer-Daniels-... |
71,84 | 1,43% | - | - | - | - | 71,50 | 70,52 | 71,86 | 70,83 | 1.636.372 | |
|
ADP
Automatic Data ... |
213,00 | 0,00% | - | - | - | - | 212,70 | 212,17 | 216,00 | 213,00 | 6.474.561 | |
|
ADSK
Autodesk |
254,67 | 1,13% | - | - | - | - | 250,71 | 250,71 | 255,95 | 251,83 | 3.353.495 | |
|
AEE
Ameren |
110,53 | 1,08% | - | - | - | - | 109,35 | 109,06 | 110,54 | 109,35 | 275.551 | |
|
AEP
American Electr... |
132,67 | 1,07% | - | - | - | - | 131,05 | 130,80 | 132,84 | 131,26 | 1.342.090 | |
|
AES
The AES |
14,24 | 0,04% | - | - | - | - | 14,23 | 14,22 | 14,26 | 14,23 | 628.589 | |
|
AFL
Aflac |
109,75 | 0,38% | - | - | - | - | 109,00 | 108,40 | 109,80 | 109,33 | 733.459 | |
|
AIG
American Intern... |
78,05 | 0,10% | - | - | - | - | 77,45 | 77,07 | 78,11 | 77,97 | 1.900.439 | |
|
AIZ
Assurant |
217,30 | 0,28% | - | - | - | - | 213,56 | 212,87 | 218,12 | 216,70 | 427.864 | |
|
AJG
Arthur J. Galla... |
211,39 | 0,74% | - | - | - | - | 208,85 | 208,47 | 211,87 | 209,84 | 5.214.569 | |
|
AKAM
Akamai Technolo... |
106,21 | -0,24% | - | - | - | - | 105,49 | 104,37 | 107,00 | 106,47 | 2.500.502 | |
|
ALB
Albemarle |
163,41 | -2,73% | - | - | - | - | 165,78 | 162,62 | 165,78 | 168,00 | 1.257.930 | |
|
ALGN
Align Technology |
170,83 | -2,28% | - | - | - | - | 172,80 | 170,04 | 173,76 | 174,81 | 1.213.576 | |
|
ALL
Allstate |
207,07 | 0,72% | - | - | - | - | 203,51 | 203,03 | 207,21 | 205,59 | 1.225.440 | |
|
ALLE
ALLEGIANT BANC |
146,89 | 0,17% | - | - | - | - | 145,11 | 145,04 | 147,56 | 146,64 | 829.047 | |
|
AMAT
Applied Materials |
338,60 | -3,55% | - | - | - | - | 344,19 | 335,51 | 345,48 | 351,07 | 11.192.423 | |
|
AMCR
Amcor |
41,28 | -2,87% | - | - | - | - | 42,28 | 41,28 | 42,33 | 42,50 | 1.030.101 | |
|
AMD
Advanced Micro ... |
198,86 | -2,91% | - | - | - | - | 202,83 | 198,08 | 203,62 | 204,83 | 8.398.653 | |
|
AME
AMTEK |
219,44 | -2,17% | - | - | - | - | 223,73 | 219,44 | 224,30 | 224,30 | 771.990 | |
|
AMGN
Amgen |
371,24 | -1,69% | - | - | - | - | 373,51 | 368,50 | 375,00 | 377,64 | 3.916.211 | |
|
AMP
AMERIPRISE FINA... |
444,83 | -1,30% | - | - | - | - | 441,50 | 440,00 | 447,51 | 450,69 | 1.048.909 | |
|
AMT
American Tower |
182,97 | 0,07% | - | - | - | - | 181,06 | 180,21 | 183,21 | 182,85 | 3.367.197 | |
|
AMZN
Amazon |
211,03 | -0,76% | - | - | - | - | 210,39 | 208,82 | 211,71 | 212,65 | 6.530.956 | |
|
ANET
Arista Networks |
136,14 | -1,51% | - | - | - | - | 137,74 | 134,02 | 137,78 | 138,23 | 3.778.702 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
320,75 | 1,21% | - | - | - | - | 316,00 | 313,81 | 321,33 | 316,90 | 4.042.733 | |
|
AOS
Smith (A.O.) |
67,36 | -1,10% | - | - | - | - | 67,24 | 66,99 | 67,71 | 68,11 | 241.216 | |
|
APA
Apache |
33,47 | 1,52% | - | - | - | - | 33,20 | 32,90 | 33,52 | 32,97 | 1.101.196 | |
|
APD
Air Products an... |
284,46 | 2,44% | - | - | - | - | 281,78 | 280,33 | 286,32 | 277,69 | 7.521.691 | |
|
APH
Amphenol |
130,39 | -3,08% | - | - | - | - | 132,31 | 129,04 | 132,49 | 134,54 | 357.399 | |
|
APO
Apollo Global M... |
102,73 | -3,18% | - | - | - | - | 103,60 | 102,16 | 105,07 | 106,10 | 1.417.571 | |
|
APTV
Aptiv Plc |
70,14 | -0,26% | - | - | - | - | 70,70 | 69,27 | 70,92 | 70,32 | 589.597 | |
|
ARE
Alexandria Real... |
50,16 | -0,02% | - | - | - | - | 49,78 | 49,45 | 50,74 | 50,17 | 200.540 | |
|
ATO
Atmos Energy |
186,55 | 1,22% | - | - | - | - | 184,83 | 183,79 | 186,55 | 184,30 | 497.342 | |
|
AVB
AvalonBay Commu... |
172,52 | 0,41% | - | - | - | - | 171,26 | 170,54 | 173,21 | 171,82 | 580.702 | |
|
AVGO
Broadcom Inc. |
335,64 | -1,74% | - | - | - | - | 337,74 | 332,26 | 339,00 | 341,57 | 3.273.497 | |
|
AVY
Avery Dennison |
172,51 | -1,17% | - | - | - | - | 174,08 | 170,87 | 174,08 | 174,56 | 812.350 | |
|
AWK
American Water ... |
137,21 | 2,14% | - | - | - | - | 134,53 | 133,04 | 137,21 | 134,34 | 1.168.755 | |
|
AXON
Axion Spatial I... |
509,59 | -1,54% | - | - | - | - | 514,99 | 504,06 | 516,24 | 517,57 | 3.100.346 | |
|
AXP
American Express |
302,39 | -1,18% | - | - | - | - | 300,54 | 298,73 | 303,16 | 305,99 | 5.251.910 | |
|
AZO
AutoZone |
3.721,94 | 0,26% | - | - | - | - | 3.700,48 | 3.673,23 | 3.724,82 | 3.712,42 | 2.672.353 | |
|
BA
Boeing |
207,33 | -3,16% | - | - | - | - | 212,21 | 207,27 | 212,61 | 214,10 | 559.998 | |
|
BAC
Bank of America |
47,18 | -2,76% | - | - | - | - | 47,70 | 46,98 | 47,78 | 48,52 | 743.085 | |
|
BALL
Ball Corporation |
61,94 | 0,70% | - | - | - | - | 61,46 | 60,85 | 62,31 | 61,51 | 336.582 | |
|
BAX
Baxter Internat... |
18,06 | 0,06% | - | - | - | - | 17,75 | 17,60 | 18,28 | 18,05 | 740.189 | |
|
BBY
Best Buy |
63,83 | 1,08% | - | - | - | - | 62,67 | 62,06 | 64,26 | 63,15 | 2.276.305 | |
|
BDX
Becton Dickinso... |
162,05 | -0,69% | - | - | - | - | 161,90 | 161,25 | 163,08 | 163,17 | 2.444.200 | |
|
BEN
Franklin Resources |
24,05 | -3,68% | - | - | - | - | 24,30 | 24,01 | 24,44 | 24,97 | 731.336 | |
|
BF.B
Brown-Forman Cl B |
23,70 | -2,15% | - | - | - | - | 24,01 | 23,57 | 24,12 | 24,22 | 1.162.627 | |
|
BG
Bunge |
123,39 | 0,55% | - | - | - | - | 123,61 | 121,43 | 124,16 | 122,72 | 2.172.281 | |
|
BIIB
Biogen Idec |
185,87 | -2,42% | - | - | - | - | 187,86 | 185,00 | 188,91 | 190,48 | 721.361 | |
|
BK
Bank of New Yor... |
115,68 | -1,23% | - | - | - | - | 115,28 | 114,58 | 116,19 | 117,12 | 2.679.496 | |
|
BKNG
Banknorth Group |
4.321,77 | -0,02% | - | - | - | - | 4.274,41 | 4.267,99 | 4.348,17 | 4.322,42 | 7.939.091 | |
|
BKR
Baker Hughes, A... |
56,03 | -4,99% | - | - | - | - | 58,08 | 55,93 | 58,13 | 58,97 | 200.980 | |
|
BLDR
Builders FirstS... |
88,62 | -2,74% | - | - | - | - | 90,15 | 88,50 | 91,08 | 91,11 | 1.027.757 | |
|
BLK
BlackRock |
936,74 | -1,52% | - | - | - | - | 932,58 | 928,00 | 944,07 | 951,17 | 7.875.173 | |
|
BMY
Bristol-Myers S... |
58,58 | -2,34% | - | - | - | - | 59,17 | 58,52 | 59,24 | 59,98 | 3.823.952 | |
|
BR
Broadridge Fina... |
185,34 | 1,21% | - | - | - | - | 184,09 | 182,38 | 186,22 | 183,12 | 488.742 | |
|
BRK.B
BERKSHIRE HATHA... |
489,91 | -0,74% | - | - | - | - | 492,35 | 489,02 | 492,50 | 493,57 | 18.056.123 | |
|
BRO
Brown & Brown |
68,98 | 0,88% | - | - | - | - | 68,29 | 67,79 | 69,15 | 68,38 | 516.315 | |
|
BSX
Boston Scientific |
69,43 | -0,29% | - | - | - | - | 69,63 | 68,68 | 69,87 | 69,63 | 3.203.500 | |
|
BX
The Blackstone ... |
104,87 | -2,22% | - | - | - | - | 104,58 | 104,16 | 107,32 | 107,25 | 4.693.247 | |
|
BXP
Boston Properties |
52,20 | 0,10% | - | - | - | - | 51,45 | 50,85 | 52,39 | 52,15 | 733.932 | |
|
C
Citigroup |
105,14 | -3,71% | - | - | - | - | 106,36 | 104,79 | 107,00 | 109,19 | 2.123.933 | |
|
CAG
ConAgra Foods |
16,75 | -1,35% | - | - | - | - | 16,68 | 16,57 | 16,95 | 16,98 | 447.242 | |
|
CAH
Cardinal Health |
219,53 | 1,91% | - | - | - | - | 217,18 | 215,73 | 220,79 | 215,42 | 6.822.773 | |
|
CARR
Carrier Global ... |
57,75 | -1,60% | - | - | - | - | 58,03 | 57,68 | 58,43 | 58,69 | 3.459.976 | |
|
CAT
Caterpillar |
686,47 | -2,98% | - | - | - | - | 693,00 | 681,30 | 694,85 | 707,59 | 26.821.756 | |
|
CB
Chubb |
326,51 | 1,16% | - | - | - | - | 321,33 | 320,08 | 327,69 | 322,76 | 2.671.831 | |
|
CBOE
CBOE |
285,97 | 0,69% | - | - | - | - | 284,54 | 281,63 | 286,24 | 284,00 | 7.827.571 | |
|
CBRE
CBRE Group |
132,82 | 0,25% | - | - | - | - | 130,06 | 129,45 | 133,22 | 132,49 | 1.135.877 | |
|
CCI
Crown Castle In... |
87,55 | -0,01% | - | - | - | - | 87,38 | 86,60 | 87,73 | 87,56 | 1.022.234 | |
|
CCL
Carnival |
24,37 | -6,16% | - | - | - | - | 25,09 | 24,16 | 25,24 | 25,97 | 937.416 | |
|
CDNS
Cadence Design ... |
294,27 | 0,04% | - | - | - | - | 290,93 | 290,28 | 296,51 | 294,16 | 2.686.097 | |
|
CDW
CDW common stock |
119,69 | 0,65% | - | - | - | - | 118,80 | 117,94 | 119,95 | 118,91 | 233.864 | |
|
CEG
Constellation E... |
304,98 | 1,43% | - | - | - | - | 297,00 | 295,00 | 305,29 | 300,69 | 4.751.283 | |
|
CF
Cf Industries |
132,21 | 10,06% | - | - | - | - | 128,02 | 126,59 | 132,50 | 120,13 | 627.998 | |
|
CFG
Citizens Financ... |
57,09 | -2,43% | - | - | - | - | 57,00 | 56,66 | 57,36 | 58,51 | 1.893.732 | |
|
CHD
Church & Dwight |
100,26 | 0,59% | - | - | - | - | 99,27 | 98,54 | 100,50 | 99,67 | 1.277.613 | |
|
CHRW
C.H. Robinson W... |
173,62 | -1,23% | - | - | - | - | 173,41 | 170,92 | 175,02 | 175,78 | 1.328.714 | |
|
CHTR
Charter Communi... |
226,87 | 1,12% | - | - | - | - | 222,76 | 222,76 | 227,27 | 224,36 | 1.506.871 | |
|
CI
CIGNA |
266,40 | 2,12% | - | - | - | - | 263,28 | 263,08 | 266,52 | 260,87 | 4.766.695 | |
|
CINF
Cincinnati Fina... |
164,39 | 0,24% | - | - | - | - | 162,35 | 162,00 | 164,64 | 164,00 | 230.968 | |
|
CL
Colgate-Palmolive |
89,35 | -0,29% | - | - | - | - | 89,13 | 88,60 | 89,81 | 89,61 | 2.888.239 | |
|
CLX
Clorox |
111,33 | -0,73% | - | - | - | - | 112,00 | 110,83 | 112,06 | 112,15 | 2.446.031 | |
|
CMCSA
Comcast |
30,43 | -0,46% | - | - | - | - | 30,33 | 30,28 | 30,57 | 30,57 | 1.745.039 | |
|
CME
CME Group |
310,13 | 2,24% | - | - | - | - | 308,24 | 305,07 | 310,14 | 303,33 | 9.598.524 | |
|
CMG
Chipotle Mexica... |
33,49 | -1,06% | - | - | - | - | 33,44 | 32,81 | 33,61 | 33,85 | 379.308 | |
|
CMI
Cummins |
540,13 | -2,88% | - | - | - | - | 546,53 | 538,53 | 548,76 | 556,14 | 7.995.544 | |
|
CMS
CMS Energy |
76,88 | 1,37% | - | - | - | - | 77,20 | 75,91 | 77,20 | 75,84 | 408.387 | |
|
CNC
Centene |
35,53 | -0,92% | - | - | - | - | 35,47 | 35,17 | 35,84 | 35,86 | 1.405.851 | |
|
CNP
CenterPoint Energy |
43,41 | 1,07% | - | - | - | - | 42,95 | 42,72 | 43,42 | 42,95 | 505.770 | |
|
COF
Capital One Fin... |
177,45 | -2,51% | - | - | - | - | 177,88 | 176,50 | 179,51 | 182,02 | 7.583.148 | |
|
COO
Cooper Companies |
72,29 | -1,98% | - | - | - | - | 72,88 | 72,29 | 73,15 | 73,75 | 479.789 | |
|
COP
ConocoPhillips |
118,92 | 1,61% | - | - | - | - | 118,00 | 117,66 | 119,36 | 117,03 | 2.266.496 | |
|
COST
Costco Wholesale |
989,37 | -0,29% | - | - | - | - | 988,61 | 984,00 | 995,08 | 992,23 | 8.649.073 | |
|
CPB
Campbell Soup |
22,53 | -1,79% | - | - | - | - | 22,67 | 22,37 | 22,73 | 22,94 | 642.488 | |
|
CPRT
Copart |
35,67 | 0,32% | - | - | - | - | 35,51 | 35,26 | 36,01 | 35,55 | 40.159 | |
|
CPT
Camden Property... |
102,18 | 0,33% | - | - | - | - | 101,45 | 101,11 | 102,79 | 101,84 | 74.591 | |
|
CRL
Charles River L... |
164,69 | -2,50% | - | - | - | - | 166,07 | 161,76 | 166,46 | 168,91 | 521.573 | |
|
CRM
Salesforce.com |
202,58 | 4,35% | - | - | - | - | 194,13 | 193,15 | 202,60 | 194,13 | 4.345.138 | |
|
CRWD
Crowdstrike Hol... |
447,87 | 1,32% | - | - | - | - | 441,00 | 441,00 | 450,03 | 442,03 | 13.364.889 | |
|
CSCO
Cisco Systems |
77,14 | -1,23% | - | - | - | - | 76,95 | 76,95 | 77,96 | 78,10 | 714.394 | |
|
CSGP
CoStar Group |
45,55 | 0,46% | - | - | - | - | 45,01 | 44,87 | 46,34 | 45,34 | 1.025.558 | |
|
CSX
CSX |
39,65 | -1,71% | - | - | - | - | 39,57 | 39,51 | 39,89 | 40,34 | 1.471.412 | |
|
CTAS
Cintas |
197,43 | -0,46% | - | - | - | - | 198,04 | 196,82 | 198,65 | 198,34 | 1.562.264 | |
|
CTRA
Coterra Energy ... |
31,97 | 1,98% | - | - | - | - | 31,55 | 31,48 | 32,00 | 31,35 | 630.800 | |
|
CTSH
Cognizant Techn... |
62,45 | 0,03% | - | - | - | - | 61,75 | 61,61 | 62,97 | 62,43 | 1.424.984 | |
|
CTVA
Corteva Inc |
79,03 | 0,51% | - | - | - | - | 78,92 | 78,68 | 79,65 | 78,63 | 1.356.234 | |
|
CVS
CVS |
77,34 | 2,14% | - | - | - | - | 76,81 | 76,29 | 77,58 | 75,72 | 4.837.308 | |
|
CVX
Chevron |
195,36 | 1,86% | - | - | - | - | 192,58 | 191,77 | 195,36 | 191,79 | 9.451.908 | |
|
CZR
CAESARS ENTMNT |
28,94 | -0,45% | - | - | - | - | 28,86 | 28,65 | 29,29 | 29,07 | 880.615 | |
|
D
Dominion Resources |
63,19 | 1,57% | - | - | - | - | 62,05 | 61,95 | 63,19 | 62,21 | 1.013.930 | |
|
DAL
Delta Air Lines... |
57,97 | -1,98% | - | - | - | - | 57,37 | 57,25 | 58,47 | 59,14 | 3.771.528 | |
|
DASH
DOORDASH INC |
167,69 | -1,06% | - | - | - | - | 167,71 | 166,19 | 169,30 | 169,48 | 5.205.949 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
44,98 | -2,20% | - | - | - | - | 45,38 | 44,70 | 45,58 | 45,99 | 872.207 | |
|
DE
Deere & |
588,02 | -1,01% | - | - | - | - | 591,46 | 586,02 | 593,67 | 594,04 | 4.087.915 | |
|
DECK
Deckers Outdoor |
102,20 | -0,51% | - | - | - | - | 100,95 | 100,36 | 103,13 | 102,72 | 1.017.094 | |
|
DELL
Dell |
150,41 | 2,06% | - | - | - | - | 147,15 | 147,09 | 150,65 | 147,37 | 8.343.995 | |
|
DG
Dollar General |
134,06 | -7,44% | - | - | - | - | 131,55 | 128,84 | 137,21 | 144,84 | 583.429 | |
|
DGX
Quest Diagnostics |
202,19 | 0,81% | - | - | - | - | 200,34 | 199,97 | 203,00 | 200,56 | 487.682 | |
|
DHI
D.R. Horton |
140,22 | -1,72% | - | - | - | - | 141,60 | 139,26 | 141,60 | 142,67 | 2.741.021 | |
|
DHR
Danaher |
190,67 | -2,25% | - | - | - | - | 193,17 | 190,53 | 193,91 | 195,06 | 3.040.042 | |
|
DIS
Walt Disney |
100,11 | -0,77% | - | - | - | - | 100,10 | 99,79 | 100,72 | 100,89 | 280.708 | |
|
DLR
Digital Realty ... |
179,62 | -0,54% | - | - | - | - | 179,64 | 178,21 | 180,16 | 180,59 | 673.934 | |
|
DLTR
Dollar Tree |
110,68 | -2,27% | - | - | - | - | 110,50 | 107,70 | 112,10 | 113,25 | 2.273.257 | |
|
DOC
Peak |
17,04 | -0,18% | - | - | - | - | 17,06 | 16,96 | 17,12 | 17,07 | 168.270 | |
|
DOV
Dover |
206,39 | -1,88% | - | - | - | - | 207,86 | 206,39 | 208,44 | 210,34 | 1.203.254 | |
|
DOW
Dow Inc. |
36,87 | 7,27% | - | - | - | - | 35,75 | 35,51 | 36,96 | 34,37 | 307.459 | |
|
DPZ
Domino's Pizza |
391,76 | -0,39% | - | - | - | - | 391,69 | 389,05 | 395,80 | 393,29 | 2.090.823 | |
|
DRI
Darden Restaurants |
201,27 | -1,07% | - | - | - | - | 201,44 | 199,56 | 202,00 | 203,44 | 1.707.172 | |
|
DTE
DTE Energy |
147,82 | 0,89% | - | - | - | - | 146,86 | 145,54 | 147,83 | 146,52 | 771.620 | |
|
DUK
Duke Energy |
132,35 | 1,78% | - | - | - | - | 130,00 | 129,96 | 132,35 | 130,03 | 4.431.210 | |
|
DVA
DaVita |
153,76 | -0,68% | - | - | - | - | 153,86 | 152,31 | 155,36 | 154,81 | 2.077.913 | |
|
DVN
Devon Energy |
45,89 | 1,17% | - | - | - | - | 45,70 | 45,26 | 45,92 | 45,36 | 2.859.039 | |
|
DXCM
DexCom |
65,87 | -0,66% | - | - | - | - | 65,65 | 65,17 | 66,58 | 66,31 | 568.722 | |
|
EA
Electronic Arts |
199,53 | -0,20% | - | - | - | - | 199,55 | 199,30 | 199,85 | 199,92 | 1.240.478 | |
|
EBAY
eBay |
92,12 | 0,48% | - | - | - | - | 90,61 | 90,61 | 92,93 | 91,68 | 2.285.958 | |
|
ECL
Ecolab |
276,94 | -0,02% | - | - | - | - | 275,24 | 274,43 | 278,38 | 277,00 | 1.496.861 | |
|
ED
Consolidated Ed... |
113,98 | 2,00% | - | - | - | - | 111,73 | 111,21 | 113,98 | 111,74 | 989.802 | |
|
EFX
Equifax |
192,62 | 0,56% | - | - | - | - | 190,65 | 188,62 | 193,98 | 191,55 | 1.154.757 | |
|
EG
Everest Re Group |
324,08 | 0,81% | - | - | - | - | 319,91 | 317,02 | 324,34 | 321,48 | 324.080 | |
|
EIX
Edison Internat... |
71,52 | -0,01% | - | - | - | - | 70,99 | 70,61 | 71,59 | 71,53 | 1.497.271 | |
|
EL
Estee Lauder Co... |
87,01 | -4,95% | - | - | - | - | 88,37 | 86,92 | 89,25 | 91,54 | 2.368.934 | |
|
ELV
Elevance Health... |
291,55 | 0,61% | - | - | - | - | 292,00 | 289,66 | 295,79 | 289,79 | 7.467.762 | |
|
EMN
Eastman Chemical |
66,59 | -1,67% | - | - | - | - | 67,67 | 66,39 | 67,70 | 67,72 | 629.808 | |
|
EMR
Emerson Electric |
135,30 | -3,06% | - | - | - | - | 137,56 | 135,21 | 138,14 | 139,57 | 2.107.839 | |
|
ENPH
Enphase Energy Inc |
42,16 | -2,72% | - | - | - | - | 42,76 | 41,77 | 42,76 | 43,34 | 919.299 | |
|
EOG
EOG Resources |
135,23 | 2,05% | - | - | - | - | 133,37 | 133,01 | 135,27 | 132,51 | 5.968.376 | |
|
EPAM
EPAM Systems, Inc. |
139,25 | -1,92% | - | - | - | - | 140,00 | 138,14 | 142,47 | 141,98 | 535.138 | |
|
EQIX
Equinix |
969,00 | -0,46% | - | - | - | - | 961,19 | 955,55 | 970,90 | 973,43 | 6.365.361 | |
|
EQR
Equity Residential |
60,51 | 0,58% | - | - | - | - | 59,83 | 59,58 | 60,80 | 60,16 | 429.318 | |
|
EQT
EQT |
64,54 | 1,11% | - | - | - | - | 64,26 | 63,57 | 64,70 | 63,83 | 3.312.451 | |
|
ERIE
Erie Indemnity |
244,69 | 0,82% | - | - | - | - | 240,65 | 240,65 | 246,58 | 242,70 | 571.596 | |
|
ES
EnergySolutions |
74,31 | 0,50% | - | - | - | - | 73,98 | 73,47 | 74,31 | 73,94 | 434.045 | |
|
ESS
Essex Property ... |
251,59 | 0,55% | - | - | - | - | 248,94 | 248,51 | 253,35 | 250,22 | 392.229 | |
|
ETN
Eaton |
352,08 | -1,04% | - | - | - | - | 352,17 | 350,53 | 355,13 | 355,79 | 7.368.682 | |
|
ETR
Entergy |
104,80 | 0,94% | - | - | - | - | 103,48 | 103,00 | 105,06 | 103,82 | 499.058 | |
|
EVRG
Evergy Inc |
81,65 | 0,78% | - | - | - | - | 80,72 | 80,27 | 81,71 | 81,02 | 393.390 | |
|
EW
Edwards Lifesci... |
84,68 | -0,48% | - | - | - | - | 84,96 | 84,34 | 85,51 | 85,09 | 1.833.153 | |
|
EXC
Exelon |
49,26 | 0,86% | - | - | - | - | 48,60 | 48,43 | 49,32 | 48,84 | 2.044.980 | |
|
EXE
Expand Energy Corp |
108,43 | -0,14% | - | - | - | - | 108,92 | 106,79 | 109,10 | 108,58 | 2.911.996 | |
|
EXPD
Expeditors Inte... |
142,80 | 1,41% | - | - | - | - | 139,36 | 138,59 | 142,82 | 140,81 | 1.462.558 | |
|
EXPE
Expedia |
229,72 | -0,27% | - | - | - | - | 228,02 | 226,69 | 229,90 | 230,35 | 990.782 | |
|
EXR
Extra Space Sto... |
140,88 | -0,45% | - | - | - | - | 139,94 | 139,26 | 141,60 | 141,52 | 1.089.425 | |
|
F
Ford Motor Company |
12,02 | -0,74% | - | - | - | - | 11,93 | 11,85 | 12,08 | 12,11 | 196.335 | |
|
FANG
Diamondback Ene... |
179,18 | 1,44% | - | - | - | - | 178,41 | 177,00 | 179,53 | 176,64 | 5.816.900 | |
|
FAST
Fastenal |
46,11 | -1,03% | - | - | - | - | 46,26 | 46,00 | 46,28 | 46,59 | 1.069.706 | |
|
FCX
Freeport-McMora... |
59,82 | -2,80% | - | - | - | - | 60,64 | 59,60 | 61,04 | 61,54 | 2.180.855 | |
|
FDS
FactSet Researc... |
210,50 | 2,41% | - | - | - | - | 206,23 | 205,74 | 210,60 | 205,54 | 959.038 | |
|
FDX
FedEx |
356,78 | -1,28% | - | - | - | - | 355,69 | 354,44 | 359,49 | 361,39 | 2.320.854 | |
|
FE
FirstEnergy |
51,02 | 0,73% | - | - | - | - | 50,63 | 50,53 | 51,06 | 50,65 | 787.698 | |
|
FFIV
F5 Networks |
288,68 | -0,29% | - | - | - | - | 287,14 | 286,18 | 289,82 | 289,52 | 875.278 | |
|
FICO
Fair Isaac and |
1.192,95 | 2,38% | - | - | - | - | 1.176,48 | 1.165,26 | 1.206,06 | 1.165,23 | 6.076.887 | |
|
FIS
Fidelity Nation... |
51,17 | 2,01% | - | - | - | - | 49,67 | 49,67 | 51,17 | 50,16 | 1.043.919 | |
|
FISV
Fiserv |
58,37 | -0,22% | - | - | - | - | 58,14 | 58,04 | 58,83 | 58,50 | 2.016.684 | |
|
FITB
Fifth Third Ban... |
44,15 | -2,02% | - | - | - | - | 43,96 | 43,88 | 44,54 | 45,06 | 2.738.492 | |
|
FOX
Fox Corp Class B |
52,87 | 0,18% | - | - | - | - | 52,37 | 52,23 | 53,02 | 52,77 | 306.828 | |
|
FOXA
Fox Corp. Cl A |
57,81 | 0,17% | - | - | - | - | 57,68 | 57,04 | 57,96 | 57,71 | 1.561.506 | |
|
FRT
Federal Realty ... |
106,62 | -0,36% | - | - | - | - | 106,33 | 106,06 | 106,78 | 107,00 | 71.435 | |
|
FSLR
First Solar |
198,56 | -0,84% | - | - | - | - | 199,74 | 197,68 | 200,90 | 200,25 | 1.747.725 | |
|
FTNT
Fortinet Inc |
84,35 | 1,04% | - | - | - | - | 82,92 | 82,31 | 84,35 | 83,48 | 1.719.053 | |
|
FTV
Fortive Corp |
55,68 | -1,13% | - | - | - | - | 55,86 | 55,42 | 56,45 | 56,31 | 1.178.473 | |
|
GD
General Dynamics |
354,06 | 0,06% | - | - | - | - | 349,57 | 349,00 | 354,52 | 353,85 | 2.263.860 | |
|
GE
General Electric |
308,60 | -5,09% | - | - | - | - | 318,64 | 307,60 | 318,64 | 325,15 | 12.612.482 | |
|
GEHC
GE Healthcare T... |
70,84 | -2,49% | - | - | - | - | 71,69 | 70,74 | 72,15 | 72,65 | 1.387.331 | |
|
GEN
Gen Digital Inc. |
21,46 | 1,04% | - | - | - | - | 21,15 | 21,12 | 21,58 | 21,24 | 337.566 | |
|
GEV
GE Vernova LLC |
840,19 | -0,88% | - | - | - | - | 844,13 | 830,71 | 845,25 | 847,65 | 10.451.964 | |
|
GILD
Gilead Sciences |
144,87 | -0,77% | - | - | - | - | 145,11 | 144,02 | 145,76 | 146,00 | 5.103.335 | |
|
GIS
General Mills |
40,37 | -0,71% | - | - | - | - | 40,16 | 40,05 | 40,66 | 40,66 | 70.648 | |
|
GL
GREAT LAKES REIT |
140,33 | -0,47% | - | - | - | - | 139,46 | 138,97 | 140,83 | 140,99 | 75.217 | |
|
GLW
Corning |
128,69 | -2,33% | - | - | - | - | 130,20 | 127,12 | 130,65 | 131,76 | 1.939.744 | |
|
GM
General Motors Co |
73,65 | -1,52% | - | - | - | - | 73,24 | 73,10 | 73,95 | 74,79 | 4.679.795 | |
|
GNRC
Generac Holding... |
201,28 | -5,33% | - | - | - | - | 205,19 | 200,13 | 206,96 | 212,62 | 1.890.220 | |
|
GOOG
Google Inc. |
303,47 | -1,60% | - | - | - | - | 306,21 | 303,00 | 308,64 | 308,42 | 15.599.875 | |
|
GOOGL
Google Inc. |
304,00 | -1,52% | - | - | - | - | 306,82 | 303,41 | 308,94 | 308,70 | 5.153.104 | |
|
GPC
Genuine Parts |
107,68 | -1,39% | - | - | - | - | 108,44 | 107,60 | 109,33 | 109,20 | 1.164.990 | |
|
GPN
Global Payments |
73,17 | 0,43% | - | - | - | - | 72,00 | 72,00 | 73,53 | 72,85 | 932.781 | |
|
GRMN
Garmin |
235,85 | -0,10% | - | - | - | - | 232,48 | 230,83 | 236,46 | 236,09 | 798.352 | |
|
GS
Goldman Sachs G... |
792,25 | -3,83% | - | - | - | - | 805,32 | 788,67 | 807,21 | 823,76 | 42.675.339 | |
|
GWW
W.W. Grainger |
1.099,53 | -0,99% | - | - | - | - | 1.101,62 | 1.097,37 | 1.104,71 | 1.110,49 | 1.284.251 | |
|
HAL
Halliburton |
35,16 | -2,14% | - | - | - | - | 35,22 | 35,10 | 36,03 | 35,93 | 1.700.162 | |
|
HAS
Hasbro |
96,61 | 2,48% | - | - | - | - | 97,62 | 95,72 | 98,07 | 94,27 | 4.338.465 | |
|
HBAN
Huntington Banc... |
15,40 | -1,53% | - | - | - | - | 15,33 | 15,24 | 15,47 | 15,64 | 47.617 | |
|
HCA
HCA-The Healthcare |
556,23 | 3,53% | - | - | - | - | 538,00 | 533,84 | 556,31 | 537,28 | 7.704.342 | |
|
HD
Home Depot |
344,11 | -1,26% | - | - | - | - | 346,04 | 344,04 | 348,67 | 348,51 | 14.575.811 | |
|
HIG
Hartford Financ... |
134,33 | -0,47% | - | - | - | - | 132,73 | 132,17 | 134,47 | 134,96 | 2.469.523 | |
|
HII
HEALTHCARE INTE... |
414,23 | 0,13% | - | - | - | - | 409,99 | 403,22 | 415,23 | 413,70 | 1.764.206 | |
|
HLT
HILTON HOTELS |
292,51 | -1,46% | - | - | - | - | 292,42 | 289,52 | 293,93 | 296,85 | 2.640.195 | |
|
HOLX
Hologic |
75,40 | -0,02% | - | - | - | - | 75,40 | 75,38 | 75,49 | 75,41 | 752.141 | |
|
HON
Honeywell Inter... |
237,25 | -0,91% | - | - | - | - | 237,77 | 236,75 | 239,56 | 239,44 | 5.503.251 | |
|
HPE
Hewlett Packard... |
21,65 | 1,00% | - | - | - | - | 21,15 | 21,15 | 21,65 | 21,43 | 1.175.627 | |
|
HPQ
Hewlett-Packard |
18,84 | 2,06% | - | - | - | - | 18,55 | 18,45 | 18,94 | 18,46 | 427.668 | |
|
HRL
Hormel Foods |
23,02 | -0,04% | - | - | - | - | 22,91 | 22,85 | 23,11 | 23,03 | 190.444 | |
|
HSIC
Henry Schein |
76,32 | -0,24% | - | - | - | - | 75,45 | 75,45 | 76,99 | 76,50 | 360.307 | |
|
HST
Host Marriott F... |
18,89 | -1,59% | - | - | - | - | 18,89 | 18,76 | 18,99 | 19,19 | 378 | |
|
HSY
Hershey Foods |
217,28 | -0,26% | - | - | - | - | 217,01 | 214,66 | 217,50 | 217,85 | 1.409.061 | |
|
HUM
Humana |
169,03 | -1,12% | - | - | - | - | 170,64 | 168,70 | 170,94 | 170,95 | 753.705 | |
|
HWM
Howmet Aerospac... |
248,00 | -1,45% | - | - | - | - | 251,54 | 243,34 | 251,54 | 251,65 | 4.327.104 | |
|
IBM
International B... |
247,84 | -0,41% | - | - | - | - | 247,10 | 246,20 | 249,45 | 248,87 | 9.938.136 | |
|
ICE
Intercontinenta... |
159,67 | 1,69% | - | - | - | - | 157,86 | 156,97 | 159,67 | 157,02 | 2.462.750 | |
|
IDXX
IDEXX Laboratories |
590,06 | -1,74% | - | - | - | - | 592,87 | 586,30 | 596,24 | 600,52 | 1.093.971 | |
|
IEX
IDEX |
191,16 | -1,71% | - | - | - | - | 192,78 | 190,77 | 193,15 | 194,48 | 598.140 | |
|
IFF
Internationa Fl... |
69,59 | 1,27% | - | - | - | - | 68,56 | 68,55 | 70,30 | 68,72 | 573.422 | |
|
INCY
Incyte |
92,53 | -2,25% | - | - | - | - | 93,00 | 92,31 | 93,45 | 94,66 | 747.180 | |
|
INTC
Intel |
46,33 | -3,45% | - | - | - | - | 47,40 | 46,09 | 47,44 | 47,98 | 93.160 | |
|
INTU
Intuit |
448,53 | 1,83% | - | - | - | - | 440,40 | 436,21 | 448,92 | 440,45 | 13.151.797 | |
|
INVH
Invitation Home... |
25,22 | 0,04% | - | - | - | - | 25,03 | 24,96 | 25,38 | 25,21 | 485.132 | |
|
IP
International P... |
37,99 | -1,73% | - | - | - | - | 38,25 | 37,94 | 38,65 | 38,66 | 1.332.043 | |
|
IQV
IQVIA Holdings ... |
169,01 | -1,50% | - | - | - | - | 169,23 | 167,15 | 172,77 | 171,58 | 1.518.555 | |
|
IR
Ingersoll-Rand ... |
83,14 | -2,38% | - | - | - | - | 83,89 | 83,07 | 84,46 | 85,17 | 587.467 | |
|
IRM
Iron Mountain |
107,63 | 0,04% | - | - | - | - | 106,87 | 105,87 | 107,63 | 107,59 | 932.291 | |
|
ISRG
Intuitive Surgical |
485,26 | -1,54% | - | - | - | - | 490,55 | 484,93 | 491,55 | 492,87 | 7.064.900 | |
|
IT
Gartner |
165,45 | 3,15% | - | - | - | - | 161,51 | 161,51 | 166,78 | 160,39 | 1.381.838 | |
|
ITW
Illinois Tool W... |
269,87 | -0,61% | - | - | - | - | 269,51 | 268,60 | 271,60 | 271,52 | 1.845.641 | |
|
IVZ
Invesco |
23,07 | -3,67% | - | - | - | - | 23,10 | 22,89 | 23,41 | 23,95 | 496.743 | |
|
J
Jacobs Solution... |
131,46 | -1,09% | - | - | - | - | 131,41 | 130,73 | 132,00 | 132,91 | 703.574 | |
|
JBHT
J.B. Hunt Trans... |
206,37 | -1,90% | - | - | - | - | 207,20 | 204,52 | 207,77 | 210,36 | 584.853 | |
|
JBL
Jabil Circuit |
252,14 | -1,30% | - | - | - | - | 249,43 | 249,41 | 255,25 | 255,46 | 815.421 | |
|
JCI
Johnson Controls |
132,93 | -1,53% | - | - | - | - | 134,02 | 132,56 | 134,48 | 134,99 | 3.588.445 | |
|
JKHY
Jack Henry & As... |
169,59 | 1,54% | - | - | - | - | 166,24 | 165,30 | 169,59 | 167,01 | 946.143 | |
|
JNJ
Johnson & Johnson |
242,38 | -0,25% | - | - | - | - | 241,46 | 240,30 | 243,20 | 242,99 | 14.410.945 | |
|
JPM
J P Morgan Chase |
280,00 | -2,62% | - | - | - | - | 282,83 | 279,35 | 283,88 | 287,52 | 15.105.160 | |
|
KEY
KeyCorp |
19,15 | -2,57% | - | - | - | - | 19,20 | 19,05 | 19,30 | 19,65 | 986.982 | |
|
KEYS
Keysight Techno... |
282,30 | -0,69% | - | - | - | - | 279,38 | 277,08 | 284,40 | 284,26 | 3.171.076 | |
|
KHC
Kraft Heinz Co |
23,02 | -0,52% | - | - | - | - | 23,06 | 22,86 | 23,13 | 23,14 | 915.482 | |
|
KIM
Kimco Realty |
23,07 | -0,43% | - | - | - | - | 23,02 | 22,92 | 23,11 | 23,17 | 312.506 | |
|
KKR
Kohlberg Kravis... |
83,91 | -3,70% | - | - | - | - | 85,43 | 83,42 | 87,08 | 87,13 | 15.188 | |
|
KLAC
KLA-Tencor |
1.421,36 | -2,98% | - | - | - | - | 1.465,00 | 1.396,01 | 1.469,99 | 1.465,00 | 27.865.763 | |
|
KMB
Kimberly-Clark |
99,93 | -0,11% | - | - | - | - | 99,50 | 99,36 | 100,54 | 100,04 | 1.769.061 | |
|
KMI
KINDER MORGAN |
33,58 | 1,50% | - | - | - | - | 33,38 | 33,03 | 33,62 | 33,08 | 602.336 | |
|
KMX
CarMax |
42,19 | -0,74% | - | - | - | - | 41,86 | 41,42 | 42,60 | 42,50 | 474.244 | |
|
KO
Coca-Cola |
77,54 | -0,12% | - | - | - | - | 77,42 | 76,90 | 77,64 | 77,63 | 326.676 | |
|
KR
Kroger |
75,04 | 3,95% | - | - | - | - | 72,30 | 72,17 | 75,04 | 72,19 | 1.954.342 | |
|
L
Loews |
108,70 | -0,07% | - | - | - | - | 107,94 | 107,31 | 108,76 | 108,78 | 159.028 | |
|
LDOS
Leidos Holdings... |
175,10 | 1,00% | - | - | - | - | 173,31 | 172,16 | 175,68 | 173,37 | 766.238 | |
|
LEN
Lennar |
94,09 | -2,57% | - | - | - | - | 95,41 | 93,92 | 95,67 | 96,57 | 1.755.531 | |
|
LH
Laboratory of A... |
271,80 | 0,51% | - | - | - | - | 270,00 | 267,58 | 272,57 | 270,42 | 759.137 | |
|
LHX
L3Harris Techno... |
364,21 | -0,01% | - | - | - | - | 361,88 | 357,20 | 364,71 | 364,26 | 3.654.119 | |
|
LII
Lennox Internat... |
500,27 | -1,65% | - | - | - | - | 504,54 | 500,27 | 506,25 | 508,66 | 1.080.583 | |
|
LIN
Linde Group |
486,75 | 1,08% | - | - | - | - | 480,39 | 477,53 | 490,00 | 481,55 | 14.339.655 | |
|
LKQ
LKQ Corporation |
30,36 | -1,91% | - | - | - | - | 30,39 | 30,04 | 30,53 | 30,95 | 166.919 | |
|
LLY
Eli Lilly and |
985,93 | -1,39% | - | - | - | - | 993,45 | 984,37 | 994,50 | 999,84 | 26.068.975 | |
|
LMT
Lockheed Martin |
660,81 | 1,75% | - | - | - | - | 651,95 | 646,63 | 661,00 | 649,47 | 10.487.055 | |
|
LNT
Alliant Energy |
71,59 | 1,10% | - | - | - | - | 70,59 | 70,59 | 71,64 | 70,81 | 535.708 | |
|
LOW
Lowe's Companies |
243,32 | -1,44% | - | - | - | - | 244,24 | 243,18 | 245,87 | 246,88 | 4.610.184 | |
|
LRCX
Lam Research |
211,69 | -3,28% | - | - | - | - | 213,67 | 208,00 | 215,17 | 218,87 | 240.056 | |
|
LULU
Lululemon Athle... |
162,40 | -0,24% | - | - | - | - | 161,76 | 161,40 | 163,03 | 162,79 | 2.669.044 | |
|
LUV
Southwest Airlines |
40,36 | -3,16% | - | - | - | - | 40,50 | 39,72 | 40,70 | 41,67 | 182.041 | |
|
LVS
Las Vegas Sands |
53,29 | -2,72% | - | - | - | - | 53,65 | 53,12 | 53,88 | 54,78 | 837.079 | |
|
LW
Lamb Weston Hol... |
42,74 | -1,61% | - | - | - | - | 42,86 | 42,57 | 43,14 | 43,44 | 233.788 | |
|
LYB
LyondellBasell ... |
70,55 | 4,72% | - | - | - | - | 69,18 | 69,00 | 70,67 | 67,37 | 1.242.456 | |
|
LYV
Live Nation Ent... |
163,91 | -1,16% | - | - | - | - | 166,00 | 163,32 | 166,03 | 165,83 | 973.789 | |
|
MA
Mastercard |
505,11 | 0,22% | - | - | - | - | 500,00 | 500,00 | 505,62 | 504,00 | 16.322.630 | |
|
MAA
Mid-America Apa... |
128,37 | 0,35% | - | - | - | - | 127,41 | 126,66 | 129,08 | 127,92 | 229.654 | |
|
MAR
Marriot Interna... |
317,82 | -2,62% | - | - | - | - | 320,17 | 317,36 | 320,96 | 326,38 | 4.027.097 | |
|
MAS
Masco |
61,54 | -1,52% | - | - | - | - | 61,87 | 61,53 | 62,41 | 62,49 | 1.370.927 | |
|
MCD
McDonald's |
326,51 | 0,40% | - | - | - | - | 323,25 | 322,01 | 327,32 | 325,21 | 7.948.559 | |
|
MCHP
Microchip Techn... |
63,76 | -3,09% | - | - | - | - | 64,60 | 63,64 | 65,13 | 65,79 | 2.169.243 | |
|
MCK
McKesson |
943,17 | 0,95% | - | - | - | - | 931,26 | 928,00 | 945,06 | 934,29 | 2.648.421 | |
|
MCO
Moody's |
430,15 | -3,54% | - | - | - | - | 439,05 | 422,16 | 439,05 | 445,93 | 20.016.798 | |
|
MDLZ
Mondelez Intern... |
55,19 | -0,31% | - | - | - | - | 55,55 | 54,98 | 55,61 | 55,36 | 2.496.740 | |
|
MDT
Medtronic |
89,45 | 0,54% | - | - | - | - | 89,38 | 88,66 | 90,17 | 88,97 | 5.755.660 | |
|
MET
MetLife |
69,20 | -1,09% | - | - | - | - | 68,90 | 68,70 | 69,64 | 69,96 | 524.328 | |
|
META
Meta Platforms Inc |
645,99 | -1,35% | - | - | - | - | 648,75 | 643,33 | 653,50 | 654,86 | 18.589.008 | |
|
MGM
MGM Resorts Int... |
36,02 | -0,74% | - | - | - | - | 35,50 | 35,30 | 36,26 | 36,29 | 709.558 | |
|
MHK
Mohawk Industries |
103,81 | -2,42% | - | - | - | - | 104,98 | 103,69 | 106,02 | 106,38 | 280.079 | |
|
MKC
McCormick |
59,27 | -1,10% | - | - | - | - | 59,44 | 59,03 | 59,95 | 59,93 | 1.168.034 | |
|
MKTX
MarketAxess |
180,97 | 1,10% | - | - | - | - | 178,87 | 177,77 | 181,16 | 179,00 | 832.281 | |
|
MLM
Martin Marietta... |
587,30 | -1,72% | - | - | - | - | 588,97 | 585,00 | 593,32 | 597,59 | 4.861.082 | |
|
MMM
3M |
150,75 | -2,85% | - | - | - | - | 152,76 | 150,75 | 153,48 | 155,17 | 6.113.666 | |
|
MNST
MONSTER WORLDWIDE |
76,97 | -0,71% | - | - | - | - | 76,70 | 76,35 | 77,22 | 77,52 | 1.506.688 | |
|
MO
Altria Group |
66,25 | -0,14% | - | - | - | - | 65,89 | 65,60 | 66,44 | 66,34 | 2.073.758 | |
|
MOH
Molina Healthcare |
149,47 | 1,82% | - | - | - | - | 145,24 | 144,23 | 151,25 | 146,80 | 816.256 | |
|
MOS
Mosaic |
31,21 | 7,07% | - | - | - | - | 31,05 | 30,28 | 31,23 | 29,15 | 166.100 | |
|
MPC
Marathon Petrol... |
232,78 | 2,66% | - | - | - | - | 227,41 | 227,00 | 232,80 | 226,74 | 5.654.459 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,92 | -1,11% | - | - | - | - | 115,47 | 114,30 | 115,82 | 116,21 | 5.965.727 | |
|
MRNA
Moderna Inc. |
53,72 | -4,02% | - | - | - | - | 54,75 | 53,50 | 55,00 | 55,97 | 14.343 | |
|
MRSH
Marsh & Mclenna... |
175,83 | 1,07% | - | - | - | - | 173,24 | 173,00 | 175,89 | 173,97 | 1.144.126 | |
|
MS
Morgan Stanley |
154,53 | -3,95% | - | - | - | - | 154,37 | 152,80 | 156,25 | 160,89 | 8.010.217 | |
|
MSCI
Msci Inc. |
548,55 | 0,27% | - | - | - | - | 542,02 | 536,92 | 548,98 | 547,06 | 1.973.134 | |
|
MSFT
Microsoft |
404,38 | -0,12% | - | - | - | - | 404,63 | 401,82 | 405,77 | 404,88 | 11.504.611 | |
|
MSI
Motorola Soluti... |
465,38 | 0,61% | - | - | - | - | 462,68 | 458,71 | 466,71 | 462,56 | 1.260.714 | |
|
MTB
M&T Bank |
198,47 | -2,33% | - | - | - | - | 198,94 | 198,00 | 200,54 | 203,21 | 970.121 | |
|
MTCH
Match Group Inc |
31,28 | 2,22% | - | - | - | - | 30,24 | 30,24 | 31,49 | 30,60 | 917.442 | |
|
MTD
Mettler-Toledo ... |
1.206,60 | -1,82% | - | - | - | - | 1.212,00 | 1.205,00 | 1.223,50 | 1.228,93 | 1.278.996 | |
|
MU
Micron Technology |
403,66 | -3,59% | - | - | - | - | 410,00 | 402,49 | 413,73 | 418,69 | 24.823.072 | |
|
NCLH
Norwegian Cruis... |
19,79 | -3,23% | - | - | - | - | 19,90 | 19,67 | 20,01 | 20,45 | 181.791 | |
|
NDAQ
The NASDAQ OMX ... |
85,32 | -0,22% | - | - | - | - | 84,35 | 84,35 | 85,45 | 85,50 | 1.858.929 | |
|
NDSN
Nordson Corpora... |
269,61 | -1,49% | - | - | - | - | 271,01 | 269,39 | 272,22 | 273,69 | 365.322 | |
|
NEE
NextEra Energy,... |
92,13 | 0,51% | - | - | - | - | 91,20 | 90,81 | 92,34 | 91,66 | 2.977.089 | |
|
NEM
Newmont Mining |
116,48 | 0,23% | - | - | - | - | 116,92 | 115,42 | 117,07 | 116,21 | 5.575.432 | |
|
NFLX
Netflix |
94,85 | -0,04% | - | - | - | - | 94,86 | 94,57 | 95,40 | 94,89 | 346.677 | |
|
NI
NiSource |
46,68 | 0,91% | - | - | - | - | 46,22 | 45,97 | 46,76 | 46,26 | 483.698 | |
|
NKE
Nike |
54,69 | -1,81% | - | - | - | - | 55,28 | 54,59 | 55,46 | 55,70 | 640.803 | |
|
NOC
Northrop Grumman |
744,56 | 1,55% | - | - | - | - | 736,44 | 726,58 | 746,18 | 733,18 | 2.041.584 | |
|
NOW
Servicenow Inc |
116,29 | 0,57% | - | - | - | - | 115,28 | 114,54 | 117,21 | 115,63 | 7.281.382 | |
|
NRG
NRG Energy |
149,22 | 0,40% | - | - | - | - | 146,60 | 146,25 | 149,55 | 148,63 | 1.642.763 | |
|
NSC
Norfolk Souther |
293,27 | -1,44% | - | - | - | - | 295,33 | 291,58 | 295,33 | 297,56 | 2.679.901 | |
|
NTAP
NetApp |
98,80 | 1,25% | - | - | - | - | 97,15 | 96,80 | 99,32 | 97,58 | 765.008 | |
|
NTRS
Northern Trust |
137,43 | -2,46% | - | - | - | - | 137,98 | 136,61 | 138,37 | 140,90 | 590.262 | |
|
NUE
Nucor |
166,95 | -2,83% | - | - | - | - | 169,93 | 166,39 | 169,93 | 171,81 | 882.331 | |
|
NVDA
NVIDIA |
182,62 | -1,84% | - | - | - | - | 184,05 | 182,05 | 184,86 | 186,03 | 6.042.548 | |
|
NVR
NVR |
6.481,63 | -1,96% | - | - | - | - | 6.557,04 | 6.481,63 | 6.573,48 | 6.610,91 | 362.971 | |
|
NWS
News Corp |
27,48 | 0,18% | - | - | - | - | 27,33 | 27,17 | 27,64 | 27,43 | 204.314 | |
|
NWSA
News |
24,16 | -0,33% | - | - | - | - | 23,92 | 23,88 | 24,29 | 24,24 | 541.305 | |
|
NXPI
NXP Semiconductors |
194,76 | -2,56% | - | - | - | - | 196,15 | 194,42 | 198,23 | 199,87 | 1.894.625 | |
|
O
Realty Income C... |
64,81 | 0,15% | - | - | - | - | 64,55 | 64,34 | 64,98 | 64,71 | 2.163.099 | |
|
ODFL
Old Dominion Fr... |
182,98 | -3,08% | - | - | - | - | 185,00 | 181,63 | 185,95 | 188,78 | 3.809.722 | |
|
OKE
ONEOK |
86,50 | 0,86% | - | - | - | - | 85,95 | 85,44 | 86,60 | 85,76 | 2.275.988 | |
|
OMC
Omnicom Group |
80,98 | 1,15% | - | - | - | - | 79,00 | 78,24 | 81,89 | 80,06 | 3.616.567 | |
|
ON
ON Semiconducto... |
58,25 | -1,67% | - | - | - | - | 58,24 | 57,91 | 58,83 | 59,24 | 1.511.588 | |
|
ORCL
Oracle |
163,81 | 0,42% | - | - | - | - | 164,66 | 162,23 | 167,83 | 163,12 | 4.621.080 | |
|
ORLY
O'Reilly Automo... |
95,33 | 1,00% | - | - | - | - | 94,25 | 93,87 | 95,63 | 94,39 | 2.450.648 | |
|
OTIS
Otis Elevator C... |
83,82 | -0,92% | - | - | - | - | 84,22 | 83,54 | 84,30 | 84,60 | 1.080.943 | |
|
OXY
Occidental Petr... |
58,09 | 4,52% | - | - | - | - | 56,80 | 56,42 | 58,09 | 55,58 | 2.149.156 | |
|
PANW
Palo Alto Netwo... |
167,65 | 1,65% | - | - | - | - | 166,28 | 165,43 | 168,20 | 164,93 | 9.239.359 | |
|
PAYC
Paycom Software... |
131,82 | 1,14% | - | - | - | - | 130,64 | 128,66 | 133,07 | 130,33 | 519.878 | |
|
PAYX
Paychex |
95,44 | 1,53% | - | - | - | - | 94,11 | 93,59 | 95,84 | 94,00 | 1.399.150 | |
|
PCAR
PACCAR |
117,76 | -0,30% | - | - | - | - | 117,33 | 117,05 | 118,67 | 118,12 | 1.313.613 | |
|
PCG
Pacific Gas & E... |
18,20 | 0,30% | - | - | - | - | 18,10 | 18,02 | 18,25 | 18,14 | 621.377 | |
|
PEG
Public Service ... |
82,93 | 0,75% | - | - | - | - | 82,44 | 82,06 | 82,94 | 82,31 | 1.617.384 | |
|
PEP
Pepsico |
160,60 | 0,28% | - | - | - | - | 158,87 | 158,69 | 160,94 | 160,15 | 4.399.316 | |
|
PFE
Pfizer |
26,85 | -1,65% | - | - | - | - | 27,11 | 26,74 | 27,12 | 27,30 | 1.233.972 | |
|
PFG
Principal Finan... |
87,25 | -1,08% | - | - | - | - | 86,66 | 86,22 | 87,75 | 88,20 | 374.041 | |
|
PG
Procter & Gamble |
152,09 | -0,80% | - | - | - | - | 152,21 | 151,39 | 152,82 | 153,32 | 8.017.881 | |
|
PGR
Progressive |
202,94 | 0,85% | - | - | - | - | 202,33 | 200,01 | 203,38 | 201,22 | 3.094.429 | |
|
PH
Parker-Hannifin |
917,76 | -2,42% | - | - | - | - | 927,33 | 917,00 | 929,50 | 940,48 | 3.630.659 | |
|
PHM
PulteGroup |
120,97 | -1,95% | - | - | - | - | 122,17 | 120,97 | 122,36 | 123,38 | 557.793 | |
|
PKG
Packaging of Am... |
219,21 | -1,51% | - | - | - | - | 221,90 | 219,21 | 222,07 | 222,58 | 599.759 | |
|
PLD
ProLogis |
131,03 | -2,51% | - | - | - | - | 132,90 | 130,79 | 132,90 | 134,40 | 6.328.356 | |
|
PLTR
Palantir Techno... |
154,16 | 1,69% | - | - | - | - | 153,01 | 150,98 | 155,88 | 151,60 | 3.317.986 | |
|
PM
Philip Morris I... |
167,06 | 0,13% | - | - | - | - | 164,26 | 163,32 | 167,59 | 166,84 | 9.064.174 | |
|
PNC
PNC Bank |
201,71 | -1,91% | - | - | - | - | 201,27 | 201,18 | 203,85 | 205,64 | 1.934.399 | |
|
PNR
Pentair |
90,31 | -0,62% | - | - | - | - | 89,65 | 89,19 | 91,03 | 90,87 | 1.123.998 | |
|
PNW
Pinnacle West C... |
101,85 | 1,23% | - | - | - | - | 99,98 | 99,74 | 101,85 | 100,61 | 202.580 | |
|
PODD
Insulet |
238,52 | -0,13% | - | - | - | - | 237,51 | 234,00 | 239,58 | 238,82 | 881.808 | |
|
POOL
Pool |
207,36 | -1,08% | - | - | - | - | 208,06 | 207,00 | 210,76 | 209,63 | 319.542 | |
|
PPG
PPG Industries |
102,22 | -1,79% | - | - | - | - | 102,92 | 102,22 | 103,54 | 104,08 | 723.615 | |
|
PPL
PPL |
38,19 | 1,46% | - | - | - | - | 37,65 | 37,45 | 38,20 | 37,64 | 652.209 | |
|
PRU
Prudential Fina... |
94,07 | -0,92% | - | - | - | - | 93,61 | 93,50 | 94,71 | 94,94 | 763.190 | |
|
PSA
Public Storage |
299,95 | 0,01% | - | - | - | - | 298,30 | 296,00 | 301,31 | 299,91 | 1.512.923 | |
|
PSX
Phillips 66 |
174,75 | 3,10% | - | - | - | - | 169,55 | 169,50 | 174,75 | 169,50 | 6.580.211 | |
|
PTC
PAR Technology |
161,15 | 1,27% | - | - | - | - | 159,24 | 157,80 | 161,70 | 159,13 | 787.379 | |
|
PWR
Quanta Services |
567,14 | -0,10% | - | - | - | - | 562,47 | 559,88 | 571,34 | 567,71 | 2.972.948 | |
|
PYPL
Paypal Holdings... |
45,35 | -0,48% | - | - | - | - | 45,30 | 45,16 | 46,07 | 45,57 | 2.289.449 | |
|
QCOM
QUALCOMM |
132,84 | -0,95% | - | - | - | - | 133,47 | 132,45 | 134,87 | 134,12 | 4.601.578 | |
|
RCL
Royal Caribbean... |
269,54 | -5,93% | - | - | - | - | 281,00 | 267,39 | 281,00 | 286,52 | 10.416.912 | |
|
REG
Regency Centers |
77,28 | -0,50% | - | - | - | - | 77,30 | 76,76 | 77,47 | 77,67 | 337.482 | |
|
REGN
Regeneron Pharm... |
763,44 | -1,45% | - | - | - | - | 764,06 | 756,00 | 766,00 | 774,66 | 2.543.019 | |
|
RF
Regions Financi... |
25,49 | -2,75% | - | - | - | - | 25,71 | 25,40 | 25,73 | 26,21 | 1.474.291 | |
|
RJF
Raymond James F... |
146,04 | -1,54% | - | - | - | - | 146,02 | 144,20 | 146,63 | 148,32 | 708.440 | |
|
RL
Polo Ralph Lauren |
336,73 | -0,65% | - | - | - | - | 333,31 | 330,00 | 337,90 | 338,95 | 802.428 | |
|
RMD
ResMed |
235,68 | -1,86% | - | - | - | - | 237,87 | 235,23 | 238,80 | 240,15 | 1.491.854 | |
|
ROK
Rockwell Automa... |
364,00 | -2,48% | - | - | - | - | 365,00 | 363,66 | 369,03 | 373,25 | 1.629.992 | |
|
ROL
Rollins Inc. |
56,94 | 1,53% | - | - | - | - | 56,24 | 56,09 | 56,96 | 56,08 | 775.523 | |
|
ROP
Roper Industries |
355,28 | 0,86% | - | - | - | - | 352,47 | 352,25 | 356,25 | 352,25 | 2.051.742 | |
|
ROST
Ross Stores |
212,15 | -0,34% | - | - | - | - | 210,43 | 209,40 | 212,88 | 212,87 | 4.852.507 | |
|
RSG
Republic Services |
227,11 | 1,48% | - | - | - | - | 224,48 | 223,32 | 227,11 | 223,79 | 527.349 | |
|
RTX
United Technolo... |
206,01 | -0,60% | - | - | - | - | 206,18 | 202,38 | 206,77 | 207,26 | 8.152.022 | |
|
RVTY
Perkinelmer Inc |
87,45 | -2,43% | - | - | - | - | 88,31 | 86,73 | 89,21 | 89,63 | 432.703 | |
|
SBAC
SBA Communications |
188,16 | -0,21% | - | - | - | - | 187,89 | 186,64 | 189,72 | 188,56 | 553.567 | |
|
SBUX
Starbucks |
102,03 | 0,58% | - | - | - | - | 101,02 | 100,36 | 102,44 | 101,44 | 5.538.290 | |
|
SCHW
The Charles Schwab |
91,22 | -1,57% | - | - | - | - | 91,82 | 90,91 | 92,04 | 92,67 | 5.351.037 | |
|
SHW
Sherwin-Williams |
321,40 | -0,42% | - | - | - | - | 321,86 | 320,40 | 324,89 | 322,74 | 3.521.258 | |
|
SJM
J.M. Smucker |
107,81 | 0,18% | - | - | - | - | 106,35 | 106,08 | 108,21 | 107,62 | 835.420 | |
|
SLB
Schlumberger |
45,37 | -5,81% | - | - | - | - | 47,31 | 45,22 | 47,31 | 48,17 | 124.541 | |
|
SMCI
Super Micro Com... |
31,15 | -2,03% | - | - | - | - | 31,66 | 30,85 | 31,81 | 31,79 | 709.857 | |
|
SNA
Snap-On |
366,02 | -1,01% | - | - | - | - | 367,95 | 365,75 | 368,46 | 369,77 | 1.011.679 | |
|
SNPS
Synopsys |
432,50 | -0,11% | - | - | - | - | 431,87 | 429,35 | 436,37 | 432,98 | 2.838.065 | |
|
SO
Southern |
97,89 | 1,69% | - | - | - | - | 96,19 | 96,11 | 97,97 | 96,26 | 5.067.080 | |
|
SOLV
Solventum Corp |
67,05 | -0,84% | - | - | - | - | 67,21 | 66,68 | 68,67 | 67,62 | 260.288 | |
|
SPG
Simon Property ... |
187,17 | -1,26% | - | - | - | - | 188,22 | 185,77 | 188,22 | 189,56 | 2.526.982 | |
|
SPGI
S&P Global, Inc. |
428,68 | -0,07% | - | - | - | - | 428,50 | 419,02 | 428,68 | 428,96 | 21.097.486 | |
|
SRE
Sempra Energy |
93,35 | 0,60% | - | - | - | - | 92,42 | 91,95 | 93,47 | 92,79 | 1.200.668 | |
|
STE
STERIS |
217,26 | -1,94% | - | - | - | - | 220,34 | 217,00 | 221,34 | 221,55 | 1.917.320 | |
|
STLD
Steel Dynamics |
176,84 | -4,03% | - | - | - | - | 181,22 | 175,65 | 181,50 | 184,26 | 1.046.009 | |
|
STT
State Street |
122,59 | -2,71% | - | - | - | - | 123,33 | 121,21 | 123,69 | 126,00 | 1.538.627 | |
|
STX
Seagate Technol... |
373,94 | -3,12% | - | - | - | - | 382,71 | 369,51 | 385,00 | 385,97 | 4.966.671 | |
|
STZ
Constellation B... |
147,73 | -1,49% | - | - | - | - | 148,64 | 147,32 | 148,94 | 149,96 | 725.650 | |
|
SW
Westrock Co |
41,52 | -1,61% | - | - | - | - | 41,80 | 41,43 | 41,87 | 42,20 | 1.301.237 | |
|
SWK
Stanley Black &... |
71,86 | -2,55% | - | - | - | - | 72,51 | 71,83 | 72,78 | 73,74 | 204.873 | |
|
SWKS
Skyworks Solutions |
55,20 | -0,27% | - | - | - | - | 54,92 | 54,60 | 55,75 | 55,35 | 527.546 | |
|
SYF
Synchrony Finan... |
63,87 | -2,05% | - | - | - | - | 63,69 | 63,17 | 64,29 | 65,21 | 1.312.081 | |
|
SYK
Stryker |
341,27 | -1,30% | - | - | - | - | 343,85 | 337,00 | 346,66 | 345,78 | 6.798.440 | |
|
SYY
Sysco |
84,92 | 0,43% | - | - | - | - | 83,72 | 83,52 | 84,93 | 84,56 | 245.589 | |
|
T
AT&T |
27,13 | -0,11% | - | - | - | - | 27,05 | 26,73 | 27,14 | 27,16 | 462.295 | |
|
TAP
Molson Coors Br... |
44,35 | -1,38% | - | - | - | - | 44,52 | 44,21 | 44,60 | 44,97 | 353.558 | |
|
TDG
Transdigm Group |
1.250,00 | -0,66% | - | - | - | - | 1.246,26 | 1.245,27 | 1.264,07 | 1.258,34 | 7.897.500 | |
|
TDY
Teledyne Techno... |
660,08 | 0,72% | - | - | - | - | 665,50 | 648,13 | 668,34 | 655,37 | 4.156.524 | |
|
TECH
Techne |
52,76 | -1,60% | - | - | - | - | 52,82 | 52,31 | 54,03 | 53,62 | 521.902 | |
|
TEL
Tyco Electronics |
201,45 | -1,80% | - | - | - | - | 204,88 | 200,60 | 206,59 | 205,14 | 3.898.058 | |
|
TER
Teradyne, Inc. |
289,70 | -4,07% | - | - | - | - | 295,50 | 284,38 | 296,25 | 301,99 | 7.211.212 | |
|
TFC
Truist Financia... |
44,45 | -2,63% | - | - | - | - | 44,64 | 44,13 | 45,43 | 45,65 | 2.076.571 | |
|
TGT
Target |
115,89 | -2,43% | - | - | - | - | 117,43 | 115,19 | 117,91 | 118,78 | 6.412.310 | |
|
TJX
TJX Companies |
157,70 | -0,11% | - | - | - | - | 157,25 | 156,57 | 158,18 | 157,88 | 2.379.535 | |
|
TKO
Telkonet |
203,59 | 0,77% | - | - | - | - | 202,06 | 201,98 | 204,77 | 202,03 | 3.555.089 | |
|
TMO
Thermo Fisher S... |
484,85 | -2,19% | - | - | - | - | 491,00 | 484,69 | 491,61 | 495,72 | 7.451.660 | |
|
TMUS
T-Mobile US Inc |
213,16 | -0,13% | - | - | - | - | 212,99 | 211,14 | 213,89 | 213,44 | 6.304.633 | |
|
TPL
Texas Pacific L... |
537,69 | 2,45% | - | - | - | - | 524,37 | 522,67 | 538,34 | 524,83 | 856.540 | |
|
TPR
TRANSPRO |
143,51 | -1,31% | - | - | - | - | 143,36 | 142,17 | 144,34 | 145,42 | 1.674.331 | |
|
TRGP
TRANSIT GROUP |
238,64 | 0,90% | - | - | - | - | 235,33 | 235,28 | 238,94 | 236,52 | 1.575.740 | |
|
TRMB
Trimble Inc |
67,46 | -0,21% | - | - | - | - | 66,73 | 66,19 | 67,80 | 67,60 | 651.056 | |
|
TROW
T. Rowe Price G... |
88,42 | -1,02% | - | - | - | - | 88,09 | 87,74 | 89,29 | 89,33 | 486.664 | |
|
TRV
The Travelers C... |
302,64 | 1,08% | - | - | - | - | 295,34 | 293,66 | 302,99 | 299,40 | 5.766.200 | |
|
TSCO
Tractor Supply |
48,88 | -1,19% | - | - | - | - | 49,34 | 48,88 | 49,45 | 49,47 | 613.248 | |
|
TSLA
Tesla Motors |
400,88 | -1,70% | - | - | - | - | 405,18 | 399,68 | 406,50 | 407,82 | 2.751.239 | |
|
TSN
Tyson Foods |
59,70 | -0,18% | - | - | - | - | 59,29 | 59,28 | 59,78 | 59,81 | 621.059 | |
|
TT
Ingersoll Rand |
424,96 | -1,73% | - | - | - | - | 427,28 | 424,44 | 429,10 | 432,42 | 2.270.986 | |
|
TTWO
Take-Two Intera... |
211,49 | 0,19% | - | - | - | - | 210,68 | 210,01 | 212,81 | 211,09 | 1.000.348 | |
|
TXN
Texas Instruments |
191,75 | -3,48% | - | - | - | - | 193,65 | 191,38 | 194,76 | 198,67 | 10.625.826 | |
|
TXT
Textron |
91,92 | -1,45% | - | - | - | - | 91,41 | 91,08 | 92,47 | 93,27 | 767.532 | |
|
TYL
Tyler Technologies |
355,43 | 2,04% | - | - | - | - | 348,49 | 345,03 | 356,71 | 348,32 | 559.091 | |
|
UAL
United Continen... |
87,39 | -3,63% | - | - | - | - | 87,96 | 86,71 | 88,38 | 90,68 | 4.181.087 | |
|
UBER
UBER TECHNOLOGI... |
75,07 | 0,13% | - | - | - | - | 74,87 | 74,60 | 75,85 | 74,97 | 3.515.453 | |
|
UDR
United Dominion... |
36,21 | 0,42% | - | - | - | - | 35,75 | 35,68 | 36,42 | 36,06 | 331.430 | |
|
UHS
Universal Healt... |
193,51 | 3,90% | - | - | - | - | 185,14 | 183,18 | 194,26 | 186,24 | 1.076.109 | |
|
ULTA
Ulta Salon Cosm... |
646,86 | -0,89% | - | - | - | - | 652,02 | 636,53 | 655,20 | 652,65 | 4.555.835 | |
|
UNH
UnitedHealth Group |
283,60 | -0,58% | - | - | - | - | 284,78 | 281,80 | 287,56 | 285,25 | 17.935.998 | |
|
UNP
Union Pacific |
246,19 | -1,96% | - | - | - | - | 248,26 | 245,20 | 248,81 | 251,11 | 3.657.645 | |
|
UPS
United Parcel S... |
98,13 | -2,65% | - | - | - | - | 99,63 | 98,02 | 99,63 | 100,80 | 5.818.815 | |
|
URI
United Rentals |
753,00 | -3,53% | - | - | - | - | 766,51 | 752,30 | 771,83 | 780,57 | 7.844.001 | |
|
USB
U.S. Bancorp |
51,46 | -1,48% | - | - | - | - | 51,13 | 51,10 | 51,70 | 52,23 | 2.710.083 | |
|
V
Visa |
310,36 | 0,45% | - | - | - | - | 308,14 | 307,23 | 310,44 | 308,96 | 15.965.539 | |
|
VICI
VICI Properties... |
28,54 | 0,42% | - | - | - | - | 28,33 | 28,17 | 28,60 | 28,42 | 1.141.029 | |
|
VLO
Valero Energy |
235,80 | 2,06% | - | - | - | - | 232,39 | 232,00 | 236,22 | 231,05 | 11.396.686 | |
|
VLTO
Veralto Corp |
91,24 | -0,15% | - | - | - | - | 91,25 | 90,72 | 91,58 | 91,37 | 860.802 | |
|
VMC
Vulcan Materials |
261,11 | -2,06% | - | - | - | - | 263,12 | 260,60 | 265,54 | 266,60 | 2.383.673 | |
|
VRSK
Verisk Analytics |
204,95 | 0,90% | - | - | - | - | 203,40 | 203,13 | 207,52 | 203,13 | 1.733.877 | |
|
VRSN
VeriSign |
239,76 | 1,71% | - | - | - | - | 236,75 | 235,32 | 240,46 | 235,73 | 1.603.755 | |
|
VRTX
Vertex Pharmace... |
486,37 | -1,22% | - | - | - | - | 489,97 | 483,83 | 489,97 | 492,38 | 2.246.057 | |
|
VST
Vistra Corp. |
162,18 | 1,90% | - | - | - | - | 157,08 | 156,70 | 162,39 | 159,16 | 4.699.652 | |
|
VTR
Ventas |
85,96 | 0,17% | - | - | - | - | 86,01 | 84,86 | 86,14 | 85,81 | 923.210 | |
|
VTRS
VIATRIS INC |
13,71 | -1,86% | - | - | - | - | 13,77 | 13,62 | 13,82 | 13,97 | 241.310 | |
|
VZ
Verizon Communi... |
50,49 | -0,37% | - | - | - | - | 50,45 | 49,81 | 50,51 | 50,68 | 791.936 | |
|
WAB
Wabtec |
241,57 | -1,79% | - | - | - | - | 243,27 | 240,16 | 243,45 | 245,97 | 810.950 | |
|
WAT
Waters |
293,34 | -1,41% | - | - | - | - | 293,54 | 292,14 | 296,89 | 297,54 | 995.889 | |
|
WDAY
Workday Inc |
139,91 | 1,50% | - | - | - | - | 137,28 | 137,01 | 141,60 | 137,84 | 6.794.729 | |
|
WDC
Western Digital |
262,59 | -2,31% | - | - | - | - | 265,66 | 258,22 | 268,80 | 268,81 | 10.017.809 | |
|
WEC
Wisconsin Energy |
115,03 | 1,53% | - | - | - | - | 113,37 | 113,01 | 115,11 | 113,30 | 629.674 | |
|
WELL
Welltower Inc |
206,13 | 0,39% | - | - | - | - | 204,61 | 203,16 | 206,80 | 205,33 | 2.964.356 | |
|
WFC
Wells Fargo |
74,91 | -2,56% | - | - | - | - | 75,48 | 74,65 | 75,54 | 76,88 | 2.227.449 | |
|
WM
Waste Management |
240,22 | 1,57% | - | - | - | - | 236,18 | 235,25 | 240,29 | 236,50 | 2.564.055 | |
|
WMB
Williams Companies |
74,83 | 0,58% | - | - | - | - | 74,50 | 73,96 | 74,96 | 74,40 | 1.576.219 | |
|
WMT
Wal-Mart Stores |
122,70 | -0,64% | - | - | - | - | 122,30 | 122,28 | 123,32 | 123,49 | 6.282.608 | |
|
WRB
W.R. Berkley |
68,23 | 0,55% | - | - | - | - | 67,34 | 66,96 | 68,28 | 67,86 | 265.824 | |
|
WSM
Williams-Sonoma |
182,63 | -1,69% | - | - | - | - | 182,59 | 175,35 | 185,01 | 185,77 | 5.227.966 | |
|
WST
West Pharmaceut... |
236,76 | -0,63% | - | - | - | - | 237,26 | 236,15 | 240,44 | 238,25 | 1.006.230 | |
|
WTW
Willis Towers W... |
292,49 | 0,89% | - | - | - | - | 288,00 | 287,84 | 292,99 | 289,90 | 883.027 | |
|
WY
Weyerhaeuser |
23,10 | -0,58% | - | - | - | - | 23,02 | 23,02 | 23,38 | 23,23 | 898.257 | |
|
WYNN
Wynn Resorts |
97,67 | -2,40% | - | - | - | - | 98,00 | 96,37 | 98,57 | 100,07 | 1.564.576 | |
|
XEL
Xcel Energy |
80,90 | -0,12% | - | - | - | - | 80,64 | 80,14 | 81,00 | 81,00 | 2.852.939 | |
|
XOM
Exxon Mobil |
153,02 | 0,95% | - | - | - | - | 152,27 | 151,63 | 153,07 | 151,58 | 2.405.780 | |
|
XYL
Xylem Inc |
121,99 | -0,30% | - | - | - | - | 121,24 | 120,83 | 122,54 | 122,35 | 641.275 | |
|
YUM
Yum! Brands |
157,80 | 0,77% | - | - | - | - | 155,42 | 155,00 | 158,07 | 156,60 | 694.793 | |
|
ZBH
Zimmer Biomet H... |
94,57 | 0,90% | - | - | - | - | 94,00 | 92,93 | 94,98 | 93,73 | 1.010.764 | |
|
ZBRA
Zebra Technologies |
208,10 | -2,61% | - | - | - | - | 209,82 | 208,10 | 211,95 | 213,67 | 421.819 | |
|
ZTS
Zoetis Inc. |
119,06 | -0,61% | - | - | - | - | 118,87 | 118,62 | 120,57 | 119,79 | 2.059.143 |