Merval:
2.860.457,20
2,38%
Bolsa:
119.023.620,00
2,01%
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... |
112,07 | 1,66% | - | - | - | - | 111,56 | 111,07 | 112,97 | 110,24 | 5.670.070 | |
|
AAPL
Apple |
246,83 | -0,79% | - | - | - | - | 250,07 | 245,51 | 250,87 | 248,80 | 5.952.552 | |
|
ABBV
AbbVie Inc. |
213,19 | 1,81% | - | - | - | - | 212,26 | 210,78 | 213,94 | 209,40 | 12.532.801 | |
|
ABNB
AIRBNB INC |
123,11 | 0,20% | - | - | - | - | 123,90 | 122,84 | 126,06 | 122,87 | 3.058.668 | |
|
ABT
Abbott Laborato... |
101,89 | -2,02% | - | - | - | - | 104,76 | 101,83 | 104,77 | 103,99 | 767.639 | |
|
ACGL
Arch Capital Group |
95,62 | 2,35% | - | - | - | - | 93,80 | 93,80 | 96,04 | 93,42 | 1.341.262 | |
|
ACN
Accenture. |
197,63 | 2,61% | - | - | - | - | 195,00 | 194,21 | 198,57 | 192,60 | 6.685.823 | |
|
ADBE
Adobe Systems |
241,13 | 2,68% | - | - | - | - | 236,78 | 236,73 | 243,28 | 234,84 | 1.607.373 | |
|
ADI
Analog Devices |
303,15 | -1,40% | - | - | - | - | 314,03 | 300,56 | 314,03 | 307,44 | 8.319.952 | |
|
ADM
Archer-Daniels-... |
71,73 | -0,69% | - | - | - | - | 73,17 | 71,57 | 74,09 | 72,23 | 2.200.605 | |
|
ADP
Automatic Data ... |
205,47 | 2,10% | - | - | - | - | 203,19 | 202,50 | 206,66 | 201,25 | 13.244.391 | |
|
ADSK
Autodesk |
235,78 | 2,58% | - | - | - | - | 232,26 | 231,05 | 238,54 | 229,84 | 15.018.243 | |
|
AEE
Ameren |
109,69 | 0,89% | - | - | - | - | 110,32 | 109,32 | 110,56 | 108,72 | 2.877.717 | |
|
AEP
American Electr... |
131,15 | 0,81% | - | - | - | - | 131,61 | 130,51 | 132,29 | 130,10 | 2.258.010 | |
|
AES
The AES |
14,05 | 0,32% | - | - | - | - | 14,09 | 13,99 | 14,11 | 14,00 | 494.215 | |
|
AFL
Aflac |
108,20 | 1,68% | - | - | - | - | 107,10 | 106,67 | 108,90 | 106,41 | 18.502 | |
|
AIG
American Intern... |
74,07 | 1,54% | - | - | - | - | 73,36 | 73,26 | 74,65 | 72,95 | 3.786.829 | |
|
AIZ
Assurant |
216,15 | 1,34% | - | - | - | - | 215,24 | 213,62 | 218,23 | 213,28 | 1.572.455 | |
|
AJG
Arthur J. Galla... |
216,00 | 4,30% | - | - | - | - | 208,01 | 206,50 | 217,25 | 207,10 | 7.359.336 | |
|
AKAM
Akamai Technolo... |
110,29 | -3,68% | - | - | - | - | 115,45 | 108,69 | 116,22 | 114,50 | 3.187.932 | |
|
ALB
Albemarle |
177,14 | -1,29% | - | - | - | - | 184,60 | 175,77 | 186,96 | 179,45 | 1.502.856 | |
|
ALGN
Align Technology |
166,29 | -0,05% | - | - | - | - | 168,25 | 164,73 | 168,25 | 166,38 | 6.827.535 | |
|
ALL
Allstate |
207,35 | 2,29% | - | - | - | - | 204,55 | 203,42 | 209,05 | 202,71 | 5.282.449 | |
|
ALLE
ALLEGIANT BANC |
142,83 | -1,16% | - | - | - | - | 146,67 | 142,73 | 146,67 | 144,50 | 5.575.226 | |
|
AMAT
Applied Materials |
323,38 | -4,09% | - | - | - | - | 344,00 | 320,69 | 344,54 | 337,17 | 20.603.833 | |
|
AMCR
Amcor |
38,11 | -1,33% | - | - | - | - | 38,91 | 37,95 | 39,28 | 38,62 | 1.676.696 | |
|
AMD
Advanced Micro ... |
196,46 | -2,74% | - | - | - | - | 204,95 | 192,87 | 208,43 | 201,99 | 11.503.519 | |
|
AME
AMTEK |
208,43 | -0,39% | - | - | - | - | 211,59 | 207,32 | 211,91 | 209,24 | 8.146.278 | |
|
AMGN
Amgen |
348,79 | 0,01% | - | - | - | - | 351,83 | 348,13 | 351,83 | 348,77 | 12.170.678 | |
|
AMP
AMERIPRISE FINA... |
438,28 | 0,34% | - | - | - | - | 440,37 | 436,75 | 446,59 | 436,81 | 10.845.239 | |
|
AMT
American Tower |
170,35 | 0,49% | - | - | - | - | 171,54 | 169,78 | 173,03 | 169,52 | 9.471.630 | |
|
AMZN
Amazon |
200,95 | 0,81% | - | - | - | - | 201,48 | 199,98 | 203,80 | 199,34 | 2.007.491 | |
|
ANET
Arista Networks |
116,14 | -3,83% | - | - | - | - | 122,01 | 115,42 | 123,34 | 120,77 | 637.144 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
324,02 | 3,30% | - | - | - | - | 316,45 | 315,66 | 325,38 | 313,66 | 13.790.939 | |
|
AOS
Smith (A.O.) |
63,64 | -1,21% | - | - | - | - | 65,21 | 63,64 | 65,22 | 64,42 | 1.604.173 | |
|
APA
Apache |
43,78 | -1,37% | - | - | - | - | 45,00 | 43,09 | 45,66 | 44,39 | 2.537.489 | |
|
APD
Air Products an... |
291,60 | -0,20% | - | - | - | - | 294,10 | 291,42 | 296,40 | 292,19 | 334.757 | |
|
APH
Amphenol |
119,12 | -3,64% | - | - | - | - | 125,40 | 118,24 | 126,37 | 123,62 | 3.954.069 | |
|
APO
Apollo Global M... |
110,03 | 1,48% | - | - | - | - | 109,27 | 108,01 | 112,51 | 108,42 | 6.864.552 | |
|
APTV
Aptiv Plc |
66,60 | -0,66% | - | - | - | - | 67,96 | 65,63 | 67,96 | 67,04 | 1.852.546 | |
|
ARE
Alexandria Real... |
46,25 | 0,45% | - | - | - | - | 46,85 | 45,05 | 47,55 | 46,04 | 711.711 | |
|
ATO
Atmos Energy |
185,04 | 1,01% | - | - | - | - | 184,85 | 184,05 | 186,22 | 183,19 | 3.822.371 | |
|
AVB
AvalonBay Commu... |
161,62 | 0,50% | - | - | - | - | 162,32 | 160,93 | 164,16 | 160,81 | 6.228.188 | |
|
AVGO
Broadcom Inc. |
293,47 | -2,40% | - | - | - | - | 300,87 | 289,96 | 304,77 | 300,68 | 2.850.181 | |
|
AVY
Avery Dennison |
168,30 | 0,31% | - | - | - | - | 169,45 | 167,10 | 172,80 | 167,78 | 3.489.701 | |
|
AWK
American Water ... |
138,81 | 1,42% | - | - | - | - | 138,17 | 137,00 | 139,49 | 136,86 | 3.851.006 | |
|
AXON
Axion Spatial I... |
414,94 | -3,49% | - | - | - | - | 430,00 | 412,15 | 437,58 | 429,94 | 15.711.288 | |
|
AXP
American Express |
297,71 | 1,86% | - | - | - | - | 294,68 | 293,70 | 301,46 | 292,27 | 12.339.484 | |
|
AZO
AutoZone |
3.344,71 | 0,84% | - | - | - | - | 3.311,12 | 3.306,54 | 3.352,85 | 3.316,71 | 22.479.796 | |
|
BA
Boeing |
189,20 | -0,69% | - | - | - | - | 191,48 | 187,72 | 192,50 | 190,52 | 9.935.649 | |
|
BAC
Bank of America |
47,21 | 0,50% | - | - | - | - | 47,55 | 46,93 | 47,86 | 46,97 | 1.775.191 | |
|
BALL
Ball Corporation |
58,00 | -2,14% | - | - | - | - | 59,02 | 57,48 | 59,13 | 59,27 | 1.492.398 | |
|
BAX
Baxter Internat... |
15,80 | -1,10% | - | - | - | - | 16,00 | 15,73 | 16,14 | 15,97 | 765.284 | |
|
BBY
Best Buy |
63,94 | 1,52% | - | - | - | - | 63,52 | 63,32 | 65,20 | 62,98 | 1.054.115 | |
|
BDX
Becton Dickinso... |
154,67 | 0,10% | - | - | - | - | 154,68 | 153,18 | 155,26 | 154,51 | 2.719.253 | |
|
BEN
Franklin Resources |
22,92 | 0,75% | - | - | - | - | 23,00 | 22,80 | 23,35 | 22,75 | 477.080 | |
|
BF.B
Brown-Forman Cl B |
26,75 | -1,64% | - | - | - | - | 27,19 | 26,61 | 27,38 | 27,19 | 1.015.829 | |
|
BG
Bunge |
126,27 | -1,90% | - | - | - | - | 129,81 | 125,96 | 130,98 | 128,72 | 7.520.136 | |
|
BIIB
Biogen Idec |
187,46 | 1,97% | - | - | - | - | 186,16 | 185,54 | 190,09 | 183,84 | 5.223.385 | |
|
BK
Bank of New Yor... |
115,21 | 0,48% | - | - | - | - | 115,71 | 114,40 | 116,10 | 114,66 | 4.982.602 | |
|
BKNG
Banknorth Group |
4.119,31 | 1,41% | - | - | - | - | 4.065,00 | 4.050,00 | 4.163,57 | 4.062,14 | 56.117.360 | |
|
BKR
Baker Hughes, A... |
60,67 | -4,03% | - | - | - | - | 63,85 | 60,29 | 64,34 | 63,22 | 2.560.577 | |
|
BLDR
Builders FirstS... |
78,86 | -1,95% | - | - | - | - | 81,50 | 78,55 | 81,66 | 80,43 | 4.053.483 | |
|
BLK
BlackRock |
934,51 | 0,07% | - | - | - | - | 939,45 | 930,69 | 953,51 | 933,85 | 38.515.830 | |
|
BMY
Bristol-Myers S... |
59,82 | 2,19% | - | - | - | - | 59,65 | 59,08 | 60,06 | 58,54 | 3.769.677 | |
|
BR
Broadridge Fina... |
163,35 | 3,77% | - | - | - | - | 158,86 | 158,33 | 164,24 | 157,42 | 144.401 | |
|
BRK.B
BERKSHIRE HATHA... |
474,36 | 1,25% | - | - | - | - | 470,68 | 470,65 | 477,69 | 468,49 | 30.640.335 | |
|
BRO
Brown & Brown |
65,27 | 2,90% | - | - | - | - | 63,94 | 63,43 | 65,96 | 63,43 | 3.244.115 | |
|
BSX
Boston Scientific |
62,93 | -9,02% | - | - | - | - | 64,20 | 61,25 | 65,71 | 69,17 | 2.534.569 | |
|
BX
The Blackstone ... |
111,86 | 3,51% | - | - | - | - | 109,30 | 108,75 | 113,27 | 108,07 | 4.171.148 | |
|
BXP
Boston Properties |
51,80 | 0,72% | - | - | - | - | 52,56 | 51,42 | 52,71 | 51,43 | 1.156.331 | |
|
C
Citigroup |
107,29 | -0,09% | - | - | - | - | 108,46 | 106,52 | 109,42 | 107,38 | 6.063.319 | |
|
CAG
ConAgra Foods |
15,74 | 0,74% | - | - | - | - | 15,59 | 15,49 | 15,94 | 15,62 | 218.229 | |
|
CAH
Cardinal Health |
206,33 | -0,12% | - | - | - | - | 209,10 | 205,71 | 209,96 | 206,58 | 9.009.193 | |
|
CARR
Carrier Global ... |
54,37 | 0,22% | - | - | - | - | 55,04 | 53,77 | 55,24 | 54,25 | 1.626.044 | |
|
CAT
Caterpillar |
667,55 | -4,00% | - | - | - | - | 702,21 | 664,57 | 702,99 | 695,40 | 40.101.064 | |
|
CB
Chubb |
325,49 | 2,01% | - | - | - | - | 321,88 | 320,35 | 327,06 | 319,09 | 10.646.127 | |
|
CBOE
CBOE |
282,06 | 3,32% | - | - | - | - | 274,48 | 274,48 | 282,57 | 273,00 | 18.317.541 | |
|
CBRE
CBRE Group |
133,15 | 1,05% | - | - | - | - | 133,73 | 132,40 | 135,28 | 131,77 | 6.602.909 | |
|
CCI
Crown Castle In... |
79,67 | 1,37% | - | - | - | - | 79,77 | 79,00 | 81,43 | 78,59 | 4.973.161 | |
|
CCL
Carnival |
23,96 | -0,97% | - | - | - | - | 24,39 | 23,79 | 24,84 | 24,19 | 881.736 | |
|
CDNS
Cadence Design ... |
270,89 | -0,32% | - | - | - | - | 272,18 | 268,80 | 276,37 | 271,77 | 17.442.065 | |
|
CDW
CDW common stock |
118,56 | 0,33% | - | - | - | - | 118,72 | 117,27 | 119,99 | 118,17 | 5.127.601 | |
|
CEG
Constellation E... |
298,66 | -0,94% | - | - | - | - | 303,57 | 295,00 | 310,00 | 301,49 | 3.262.562 | |
|
CF
Cf Industries |
137,55 | 0,81% | - | - | - | - | 137,99 | 135,68 | 141,96 | 136,45 | 5.453.720 | |
|
CFG
Citizens Financ... |
57,46 | -0,55% | - | - | - | - | 58,11 | 57,12 | 58,18 | 57,78 | 3.075.834 | |
|
CHD
Church & Dwight |
93,90 | -0,83% | - | - | - | - | 94,98 | 93,53 | 95,09 | 94,69 | 575.983 | |
|
CHRW
C.H. Robinson W... |
161,86 | 0,18% | - | - | - | - | 163,99 | 160,45 | 164,48 | 161,57 | 9.668.383 | |
|
CHTR
Charter Communi... |
221,00 | 0,85% | - | - | - | - | 219,51 | 217,53 | 224,94 | 219,14 | 4.558.567 | |
|
CI
CIGNA |
257,99 | -1,52% | - | - | - | - | 264,03 | 257,85 | 264,79 | 261,96 | 7.393.993 | |
|
CINF
Cincinnati Fina... |
156,39 | 1,76% | - | - | - | - | 153,95 | 153,95 | 157,14 | 153,68 | 1.851.032 | |
|
CL
Colgate-Palmolive |
85,76 | 1,74% | - | - | - | - | 85,52 | 84,41 | 86,67 | 84,29 | 3.662.724 | |
|
CLX
Clorox |
102,41 | 0,36% | - | - | - | - | 101,54 | 100,39 | 102,85 | 102,04 | 1.203.318 | |
|
CMCSA
Comcast |
28,90 | 1,99% | - | - | - | - | 28,61 | 28,38 | 29,23 | 28,33 | 1.038.920 | |
|
CME
CME Group |
297,57 | 1,29% | - | - | - | - | 297,25 | 293,87 | 298,42 | 293,78 | 1.277.170 | |
|
CMG
Chipotle Mexica... |
31,19 | 1,05% | - | - | - | - | 30,72 | 30,60 | 31,62 | 30,86 | 1.190.394 | |
|
CMI
Cummins |
511,83 | -2,18% | - | - | - | - | 528,93 | 510,05 | 530,77 | 523,24 | 22.459.100 | |
|
CMS
CMS Energy |
77,20 | 1,30% | - | - | - | - | 77,30 | 76,64 | 77,72 | 76,21 | 2.700.996 | |
|
CNC
Centene |
31,78 | -0,69% | - | - | - | - | 32,40 | 31,63 | 32,70 | 32,00 | 768.250 | |
|
CNP
CenterPoint Energy |
43,00 | 1,46% | - | - | - | - | 42,91 | 42,73 | 43,27 | 42,38 | 876.168 | |
|
COF
Capital One Fin... |
178,22 | 1,20% | - | - | - | - | 177,73 | 176,59 | 179,52 | 176,10 | 11.663.964 | |
|
COO
Cooper Companies |
69,30 | -0,67% | - | - | - | - | 70,36 | 69,06 | 70,36 | 69,77 | 2.717.184 | |
|
COP
ConocoPhillips |
132,95 | -0,64% | - | - | - | - | 135,15 | 131,91 | 135,87 | 133,80 | 580.593 | |
|
COST
Costco Wholesale |
996,93 | 1,33% | - | - | - | - | 987,65 | 985,01 | 1.005,54 | 983,86 | 30.302.684 | |
|
CPB
Campbell Soup |
22,19 | 0,91% | - | - | - | - | 22,22 | 21,78 | 22,37 | 21,99 | 328.922 | |
|
CPRT
Copart |
32,61 | 0,54% | - | - | - | - | 32,62 | 32,47 | 33,00 | 32,43 | 614.180 | |
|
CPT
Camden Property... |
97,84 | 0,91% | - | - | - | - | 97,91 | 96,95 | 98,81 | 96,96 | 2.917.100 | |
|
CRL
Charles River L... |
159,85 | 0,43% | - | - | - | - | 161,55 | 158,24 | 163,30 | 159,16 | 2.707.220 | |
|
CRM
Salesforce.com |
184,99 | 3,17% | - | - | - | - | 180,10 | 179,58 | 186,39 | 179,31 | 7.607.714 | |
|
CRWD
Crowdstrike Hol... |
379,99 | 2,82% | - | - | - | - | 379,57 | 376,39 | 390,49 | 369,58 | 15.972.120 | |
|
CSCO
Cisco Systems |
77,00 | -3,65% | - | - | - | - | 79,86 | 76,59 | 80,39 | 79,92 | 350.427 | |
|
CSGP
CoStar Group |
40,89 | 2,82% | - | - | - | - | 40,16 | 40,04 | 41,07 | 39,77 | 946.931 | |
|
CSX
CSX |
39,78 | 0,28% | - | - | - | - | 40,20 | 39,65 | 40,45 | 39,67 | 723.439 | |
|
CTAS
Cintas |
168,73 | 1,82% | - | - | - | - | 167,11 | 166,25 | 170,31 | 165,71 | 3.532.194 | |
|
CTRA
Coterra Energy ... |
35,96 | -0,98% | - | - | - | - | 36,52 | 35,86 | 36,88 | 36,31 | 1.964.653 | |
|
CTSH
Cognizant Techn... |
61,08 | 2,26% | - | - | - | - | 60,14 | 60,02 | 61,36 | 59,73 | 3.979.301 | |
|
CTVA
Corteva Inc |
82,98 | 1,20% | - | - | - | - | 82,98 | 82,57 | 83,60 | 81,99 | 4.587.771 | |
|
CVS
CVS |
70,13 | 0,07% | - | - | - | - | 71,13 | 69,51 | 71,46 | 70,08 | 3.113.842 | |
|
CVX
Chevron |
210,74 | -0,19% | - | - | - | - | 213,26 | 210,29 | 214,71 | 211,15 | 8.798.184 | |
|
CZR
CAESARS ENTMNT |
25,52 | -1,28% | - | - | - | - | 25,73 | 24,94 | 26,15 | 25,85 | 546.434 | |
|
D
Dominion Resources |
61,86 | 1,60% | - | - | - | - | 61,78 | 61,25 | 62,52 | 60,88 | 1.962.102 | |
|
DAL
Delta Air Lines... |
63,20 | -2,52% | - | - | - | - | 64,46 | 62,95 | 65,06 | 64,83 | 3.071.656 | |
|
DASH
DOORDASH INC |
148,11 | 1,03% | - | - | - | - | 147,38 | 144,15 | 149,85 | 146,60 | 1.854.041 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
44,20 | -2,34% | - | - | - | - | 45,73 | 43,93 | 45,83 | 45,26 | 1.962.613 | |
|
DE
Deere & |
555,58 | -1,95% | - | - | - | - | 572,30 | 555,06 | 573,29 | 566,64 | 22.998.027 | |
|
DECK
Deckers Outdoor |
94,97 | 0,98% | - | - | - | - | 94,31 | 93,43 | 95,50 | 94,05 | 3.124.798 | |
|
DELL
Dell |
164,74 | -4,12% | - | - | - | - | 172,77 | 162,48 | 174,00 | 171,81 | 7.509.343 | |
|
DG
Dollar General |
117,90 | 0,63% | - | - | - | - | 118,92 | 116,94 | 119,75 | 117,16 | 2.790.457 | |
|
DGX
Quest Diagnostics |
197,28 | 0,91% | - | - | - | - | 196,67 | 194,72 | 197,56 | 195,51 | 7.556.416 | |
|
DHI
D.R. Horton |
132,59 | -1,19% | - | - | - | - | 136,97 | 132,39 | 137,03 | 134,19 | 4.622.353 | |
|
DHR
Danaher |
183,97 | 1,35% | - | - | - | - | 183,62 | 181,75 | 185,73 | 181,52 | 6.240.146 | |
|
DIS
Walt Disney |
94,31 | 2,05% | - | - | - | - | 92,89 | 92,89 | 95,19 | 92,42 | 904.716 | |
|
DLR
Digital Realty ... |
175,22 | -0,11% | - | - | - | - | 177,47 | 174,15 | 178,70 | 175,42 | 3.183.747 | |
|
DLTR
Dollar Tree |
105,74 | -1,17% | - | - | - | - | 108,96 | 104,92 | 108,96 | 107,00 | 919.867 | |
|
DOC
Peak |
16,55 | -0,24% | - | - | - | - | 16,81 | 16,49 | 16,86 | 16,59 | 137.696 | |
|
DOV
Dover |
202,82 | -1,83% | - | - | - | - | 208,31 | 201,68 | 208,64 | 206,60 | 8.858.366 | |
|
DOW
Dow Inc. |
41,77 | 2,33% | - | - | - | - | 41,62 | 41,21 | 42,12 | 40,82 | 1.270.059 | |
|
DPZ
Domino's Pizza |
352,76 | 1,33% | - | - | - | - | 348,14 | 346,31 | 354,83 | 348,14 | 706 | |
|
DRI
Darden Restaurants |
194,98 | 1,29% | - | - | - | - | 193,43 | 192,38 | 195,92 | 192,49 | 6.553.668 | |
|
DTE
DTE Energy |
146,14 | 1,15% | - | - | - | - | 146,58 | 145,32 | 147,18 | 144,47 | 2.822.305 | |
|
DUK
Duke Energy |
131,74 | 1,35% | - | - | - | - | 131,45 | 131,07 | 132,71 | 129,99 | 2.602.392 | |
|
DVA
DaVita |
152,38 | -1,33% | - | - | - | - | 155,34 | 152,23 | 155,34 | 154,43 | 5.657.412 | |
|
DVN
Devon Energy |
51,52 | -1,06% | - | - | - | - | 52,09 | 51,34 | 52,71 | 52,07 | 511.027 | |
|
DXCM
DexCom |
61,90 | -0,56% | - | - | - | - | 62,35 | 61,62 | 63,25 | 62,25 | 113.339 | |
|
EA
Electronic Arts |
202,56 | 0,27% | - | - | - | - | 202,50 | 202,19 | 202,83 | 202,01 | 10.179.450 | |
|
EBAY
eBay |
88,09 | 0,12% | - | - | - | - | 89,04 | 87,41 | 90,06 | 87,98 | 26.778 | |
|
ECL
Ecolab |
262,40 | 0,39% | - | - | - | - | 262,00 | 261,70 | 265,46 | 261,37 | 9.229.920 | |
|
ED
Consolidated Ed... |
113,45 | 1,58% | - | - | - | - | 112,86 | 111,95 | 113,97 | 111,68 | 6.488.773 | |
|
EFX
Equifax |
177,42 | 3,24% | - | - | - | - | 174,08 | 172,83 | 179,20 | 171,85 | 546.083 | |
|
EG
Everest Re Group |
323,28 | 1,68% | - | - | - | - | 320,67 | 318,44 | 324,17 | 317,93 | 2.992.280 | |
|
EIX
Edison Internat... |
71,89 | 2,26% | - | - | - | - | 71,50 | 70,82 | 72,70 | 70,30 | 1.504.801 | |
|
EL
Estee Lauder Co... |
67,92 | 1,03% | - | - | - | - | 67,73 | 66,64 | 68,26 | 67,23 | 1.482.422 | |
|
ELV
Elevance Health... |
284,94 | -0,51% | - | - | - | - | 288,62 | 283,27 | 289,97 | 286,39 | 15.065.348 | |
|
EMN
Eastman Chemical |
72,59 | 1,95% | - | - | - | - | 72,12 | 71,66 | 73,96 | 71,20 | 1.210.137 | |
|
EMR
Emerson Electric |
123,34 | -1,64% | - | - | - | - | 126,64 | 122,64 | 126,83 | 125,40 | 742.753 | |
|
ENPH
Enphase Energy Inc |
35,65 | -5,79% | - | - | - | - | 38,31 | 35,21 | 38,33 | 37,84 | 1.156.664 | |
|
EOG
EOG Resources |
149,94 | 0,25% | - | - | - | - | 151,03 | 149,39 | 151,87 | 149,56 | 8.655.137 | |
|
EPAM
EPAM Systems, Inc. |
136,17 | 0,72% | - | - | - | - | 135,40 | 135,16 | 138,80 | 135,19 | 5.773.472 | |
|
EQIX
Equinix |
963,11 | 0,01% | - | - | - | - | 972,25 | 958,49 | 981,83 | 963,00 | 29.959.463 | |
|
EQR
Equity Residential |
58,58 | 0,92% | - | - | - | - | 58,46 | 58,08 | 59,20 | 58,05 | 420.136 | |
|
EQT
EQT |
64,45 | -4,59% | - | - | - | - | 67,46 | 63,86 | 67,74 | 67,55 | 2.337.021 | |
|
ERIE
Erie Indemnity |
248,07 | 2,99% | - | - | - | - | 243,55 | 242,92 | 250,33 | 240,87 | 2.115.541 | |
|
ES
EnergySolutions |
68,44 | 1,26% | - | - | - | - | 68,58 | 68,10 | 69,74 | 67,59 | 1.383.309 | |
|
ESS
Essex Property ... |
242,67 | 1,28% | - | - | - | - | 241,95 | 240,73 | 244,75 | 239,61 | 3.886.603 | |
|
ETN
Eaton |
343,60 | -3,85% | - | - | - | - | 359,89 | 342,00 | 363,92 | 357,36 | 6.428.412 | |
|
ETR
Entergy |
111,07 | 1,08% | - | - | - | - | 111,54 | 109,55 | 111,78 | 109,88 | 103.295 | |
|
EVRG
Evergy Inc |
81,63 | 0,96% | - | - | - | - | 81,80 | 81,20 | 82,02 | 80,85 | 2.915.089 | |
|
EW
Edwards Lifesci... |
79,51 | 0,21% | - | - | - | - | 79,19 | 78,39 | 80,63 | 79,34 | 2.646.252 | |
|
EXC
Exelon |
49,13 | 1,67% | - | - | - | - | 48,70 | 48,42 | 49,41 | 48,32 | 748.026 | |
|
EXE
Expand Energy Corp |
111,50 | -1,76% | - | - | - | - | 114,18 | 110,47 | 114,49 | 113,50 | 4.180.916 | |
|
EXPD
Expeditors Inte... |
141,51 | 0,21% | - | - | - | - | 142,96 | 141,03 | 143,69 | 141,22 | 3.311.617 | |
|
EXPE
Expedia |
226,57 | 0,34% | - | - | - | - | 235,18 | 225,66 | 236,43 | 225,81 | 11.125.493 | |
|
EXR
Extra Space Sto... |
128,23 | -0,57% | - | - | - | - | 130,81 | 127,67 | 131,73 | 128,96 | 3.375.142 | |
|
F
Ford Motor Company |
11,21 | -1,45% | - | - | - | - | 11,41 | 11,11 | 11,45 | 11,37 | 381.048 | |
|
FANG
Diamondback Ene... |
198,71 | -1,55% | - | - | - | - | 203,91 | 197,61 | 204,69 | 201,84 | 2.582.435 | |
|
FAST
Fastenal |
45,13 | 0,40% | - | - | - | - | 45,14 | 44,66 | 45,46 | 44,95 | 2.674.584 | |
|
FCX
Freeport-McMora... |
54,64 | -2,85% | - | - | - | - | 57,58 | 54,17 | 58,15 | 56,24 | 954.200 | |
|
FDS
FactSet Researc... |
204,76 | 3,24% | - | - | - | - | 199,69 | 198,26 | 206,29 | 198,33 | 8.968.693 | |
|
FDX
FedEx |
341,44 | -0,74% | - | - | - | - | 347,87 | 341,34 | 347,90 | 343,97 | 14.401.256 | |
|
FE
FirstEnergy |
50,44 | 0,81% | - | - | - | - | 50,77 | 50,25 | 51,07 | 50,03 | 744.370 | |
|
FFIV
F5 Networks |
279,72 | -0,80% | - | - | - | - | 283,41 | 278,16 | 285,73 | 281,98 | 7.302.650 | |
|
FICO
Fair Isaac and |
1.048,62 | 3,71% | - | - | - | - | 1.022,30 | 1.010,00 | 1.057,42 | 1.011,06 | 13.338.446 | |
|
FIS
Fidelity Nation... |
47,46 | 1,22% | - | - | - | - | 46,87 | 46,87 | 47,95 | 46,89 | 1.831.481 | |
|
FISV
Fiserv |
54,55 | 1,21% | - | - | - | - | 54,20 | 53,99 | 55,08 | 53,90 | 1.019.158 | |
|
FITB
Fifth Third Ban... |
44,68 | 0,30% | - | - | - | - | 44,97 | 44,33 | 45,04 | 44,54 | 1.426.651 | |
|
FOX
Fox Corp Class B |
53,78 | 0,75% | - | - | - | - | 53,66 | 53,15 | 54,43 | 53,38 | 2.216.543 | |
|
FOXA
Fox Corp. Cl A |
59,11 | 0% | - | - | - | - | 59,40 | 58,68 | 60,28 | 59,11 | 1.679.197 | |
|
FRT
Federal Realty ... |
104,48 | 1,57% | - | - | - | - | 104,16 | 103,65 | 105,43 | 102,87 | 1.670.740 | |
|
FSLR
First Solar |
184,80 | -2,89% | - | - | - | - | 192,89 | 182,99 | 193,74 | 190,29 | 722.938 | |
|
FTNT
Fortinet Inc |
79,07 | 1,11% | - | - | - | - | 78,11 | 78,08 | 80,94 | 78,20 | 599.471 | |
|
FTV
Fortive Corp |
53,63 | -0,54% | - | - | - | - | 54,54 | 53,48 | 54,70 | 53,92 | 2.760.872 | |
|
GD
General Dynamics |
340,81 | -1,72% | - | - | - | - | 350,70 | 337,81 | 352,25 | 346,76 | 13.971.506 | |
|
GE
General Electric |
273,28 | -3,37% | - | - | - | - | 284,07 | 270,79 | 284,71 | 282,81 | 3.264.876 | |
|
GEHC
GE Healthcare T... |
68,74 | -0,71% | - | - | - | - | 70,00 | 68,44 | 70,46 | 69,23 | 1.813.430 | |
|
GEN
Gen Digital Inc. |
18,32 | -0,14% | - | - | - | - | 18,52 | 18,24 | 18,78 | 18,34 | 470.219 | |
|
GEV
GE Vernova LLC |
816,94 | -4,25% | - | - | - | - | 860,64 | 807,00 | 862,71 | 853,16 | 2.445.918 | |
|
GILD
Gilead Sciences |
136,38 | 1,59% | - | - | - | - | 134,57 | 133,89 | 136,63 | 134,25 | 2.493.845 | |
|
GIS
General Mills |
37,08 | 1,71% | - | - | - | - | 36,47 | 36,32 | 37,14 | 36,45 | 1.440.920 | |
|
GL
GREAT LAKES REIT |
136,42 | 0,97% | - | - | - | - | 135,73 | 135,44 | 137,99 | 135,11 | 2.879.008 | |
|
GLW
Corning |
128,50 | -6,07% | - | - | - | - | 140,79 | 126,68 | 141,89 | 136,81 | 294.008 | |
|
GM
General Motors Co |
72,76 | -0,30% | - | - | - | - | 73,71 | 72,42 | 74,23 | 72,98 | 1.504.531 | |
|
GNRC
Generac Holding... |
185,31 | -4,68% | - | - | - | - | 196,50 | 184,41 | 198,08 | 194,40 | 7.667.572 | |
|
GOOG
Google Inc. |
273,21 | -0,20% | - | - | - | - | 275,44 | 271,54 | 276,26 | 273,76 | 14.743.231 | |
|
GOOGL
Google Inc. |
273,56 | -0,28% | - | - | - | - | 276,42 | 272,11 | 277,09 | 274,34 | 240.733 | |
|
GPC
Genuine Parts |
104,36 | -0,63% | - | - | - | - | 104,76 | 103,41 | 105,63 | 105,02 | 1.796.662 | |
|
GPN
Global Payments |
66,35 | 0,68% | - | - | - | - | 66,23 | 65,68 | 67,65 | 65,90 | 4.088.752 | |
|
GRMN
Garmin |
226,04 | -1,79% | - | - | - | - | 233,19 | 225,37 | 233,33 | 230,16 | 5.372.067 | |
|
GS
Goldman Sachs G... |
808,43 | 0,69% | - | - | - | - | 811,12 | 801,88 | 818,63 | 802,89 | 13.415.087 | |
|
GWW
W.W. Grainger |
1.058,03 | 0,09% | - | - | - | - | 1.062,96 | 1.055,40 | 1.071,40 | 1.057,07 | 6.919.516 | |
|
HAL
Halliburton |
39,28 | -2,82% | - | - | - | - | 40,91 | 39,24 | 41,18 | 40,42 | 711.518 | |
|
HAS
Hasbro |
89,41 | 0,93% | - | - | - | - | 89,79 | 88,83 | 90,75 | 88,59 | 5.751.835 | |
|
HBAN
Huntington Banc... |
15,02 | -0,40% | - | - | - | - | 15,15 | 14,95 | 15,22 | 15,08 | 121.482 | |
|
HCA
HCA-The Healthcare |
467,44 | -0,93% | - | - | - | - | 475,28 | 467,29 | 476,75 | 471,85 | 17.606.128 | |
|
HD
Home Depot |
323,49 | 0,57% | - | - | - | - | 325,72 | 322,58 | 327,99 | 321,65 | 5.165.812 | |
|
HIG
Hartford Financ... |
134,44 | 1,60% | - | - | - | - | 132,12 | 132,12 | 135,09 | 132,32 | 3.680.295 | |
|
HII
HEALTHCARE INTE... |
368,88 | -3,38% | - | - | - | - | 386,45 | 366,48 | 387,07 | 381,79 | 7.149.263 | |
|
HLT
HILTON HOTELS |
295,79 | 0,60% | - | - | - | - | 296,87 | 295,04 | 299,29 | 294,04 | 17.356.070 | |
|
HOLX
Hologic |
75,56 | -0,15% | - | - | - | - | 75,78 | 75,48 | 75,78 | 75,67 | 249.197 | |
|
HON
Honeywell Inter... |
223,39 | 0,12% | - | - | - | - | 225,80 | 222,61 | 226,35 | 223,12 | 8.012.999 | |
|
HPE
Hewlett Packard... |
22,61 | -5,58% | - | - | - | - | 23,88 | 22,30 | 24,18 | 23,94 | 853.407 | |
|
HPQ
Hewlett-Packard |
19,06 | -1,98% | - | - | - | - | 19,58 | 18,83 | 19,69 | 19,44 | 194.628 | |
|
HRL
Hormel Foods |
23,03 | -0,20% | - | - | - | - | 23,11 | 22,92 | 23,25 | 23,07 | 1.329.556 | |
|
HSIC
Henry Schein |
72,72 | 0,86% | - | - | - | - | 72,51 | 71,80 | 72,90 | 72,10 | 1.826.072 | |
|
HST
Host Marriott F... |
18,96 | 0,64% | - | - | - | - | 19,06 | 18,84 | 19,12 | 18,84 | 885.299 | |
|
HSY
Hershey Foods |
213,75 | 0,01% | - | - | - | - | 213,55 | 211,38 | 215,28 | 213,73 | 862.695 | |
|
HUM
Humana |
166,04 | -1,80% | - | - | - | - | 170,51 | 164,50 | 170,51 | 169,09 | 3.574.177 | |
|
HWM
Howmet Aerospac... |
222,91 | -2,19% | - | - | - | - | 230,51 | 220,51 | 230,89 | 227,90 | 897.659 | |
|
IBM
International B... |
237,26 | 0,39% | - | - | - | - | 237,80 | 236,13 | 240,21 | 236,34 | 11.828.597 | |
|
ICE
Intercontinenta... |
157,08 | 2,89% | - | - | - | - | 154,19 | 153,90 | 157,25 | 152,67 | 488.833 | |
|
IDXX
IDEXX Laboratories |
557,08 | -0,22% | - | - | - | - | 560,95 | 555,86 | 567,71 | 558,32 | 6.723.399 | |
|
IEX
IDEX |
183,53 | -1,62% | - | - | - | - | 188,33 | 183,00 | 188,37 | 186,55 | 6.107.328 | |
|
IFF
Internationa Fl... |
70,97 | -0,06% | - | - | - | - | 71,50 | 70,59 | 72,87 | 71,01 | 3.189.605 | |
|
INCY
Incyte |
90,33 | 0,03% | - | - | - | - | 91,13 | 90,08 | 91,69 | 90,30 | 3.260.281 | |
|
INTC
Intel |
41,13 | -4,64% | - | - | - | - | 43,72 | 40,63 | 43,99 | 43,13 | 1.864.711 | |
|
INTU
Intuit |
428,99 | 3,01% | - | - | - | - | 419,39 | 418,40 | 432,29 | 416,44 | 882.003 | |
|
INVH
Invitation Home... |
24,78 | 1,25% | - | - | - | - | 24,69 | 24,48 | 25,00 | 24,47 | 1.082.643 | |
|
IP
International P... |
35,01 | -1,24% | - | - | - | - | 35,50 | 34,93 | 35,79 | 35,45 | 1.745.529 | |
|
IQV
IQVIA Holdings ... |
166,06 | 1,35% | - | - | - | - | 165,67 | 163,27 | 168,72 | 163,85 | 8.052.748 | |
|
IR
Ingersoll-Rand ... |
76,84 | -3,29% | - | - | - | - | 79,31 | 76,71 | 79,66 | 79,45 | 109.266 | |
|
IRM
Iron Mountain |
97,59 | -0,72% | - | - | - | - | 100,03 | 96,91 | 100,03 | 98,30 | 3.757.801 | |
|
ISRG
Intuitive Surgical |
452,59 | -0,02% | - | - | - | - | 453,05 | 450,27 | 459,00 | 452,66 | 28.821.384 | |
|
IT
Gartner |
159,15 | 2,40% | - | - | - | - | 156,58 | 155,69 | 161,38 | 155,42 | 7.458.246 | |
|
ITW
Illinois Tool W... |
256,25 | -1,08% | - | - | - | - | 261,25 | 255,58 | 262,01 | 259,04 | 10.171.844 | |
|
IVZ
Invesco |
23,29 | 0,39% | - | - | - | - | 23,47 | 23,08 | 23,79 | 23,20 | 662.764 | |
|
J
Jacobs Solution... |
124,74 | -0,91% | - | - | - | - | 127,05 | 124,32 | 127,24 | 125,89 | 3.315.464 | |
|
JBHT
J.B. Hunt Trans... |
204,67 | -0,45% | - | - | - | - | 207,27 | 204,15 | 207,80 | 205,59 | 4.530.166 | |
|
JBL
Jabil Circuit |
247,42 | -5,24% | - | - | - | - | 266,56 | 245,20 | 268,73 | 261,10 | 11.718.059 | |
|
JCI
Johnson Controls |
126,57 | -3,60% | - | - | - | - | 132,44 | 125,91 | 132,98 | 131,29 | 7.065.011 | |
|
JKHY
Jack Henry & As... |
156,37 | 2,00% | - | - | - | - | 155,27 | 153,99 | 157,07 | 153,31 | 4.845.437 | |
|
JNJ
Johnson & Johnson |
242,33 | 0,78% | - | - | - | - | 243,49 | 240,51 | 244,21 | 240,45 | 13.942.214 | |
|
JPM
J P Morgan Chase |
283,94 | 0,39% | - | - | - | - | 284,74 | 282,33 | 287,25 | 282,84 | 8.965.973 | |
|
KEY
KeyCorp |
19,39 | -0,33% | - | - | - | - | 19,57 | 19,30 | 19,63 | 19,45 | 1.083.001 | |
|
KEYS
Keysight Techno... |
269,33 | -3,49% | - | - | - | - | 284,62 | 266,47 | 284,62 | 279,06 | 11.163.459 | |
|
KHC
Kraft Heinz Co |
22,35 | 1,41% | - | - | - | - | 22,13 | 21,99 | 22,45 | 22,04 | 605.082 | |
|
KIM
Kimco Realty |
22,32 | 0,45% | - | - | - | - | 22,44 | 22,17 | 22,62 | 22,22 | 232.463 | |
|
KKR
Kohlberg Kravis... |
90,46 | 2,21% | - | - | - | - | 88,40 | 88,04 | 92,10 | 88,50 | 622.455 | |
|
KLAC
KLA-Tencor |
1.382,91 | -4,18% | - | - | - | - | 1.469,00 | 1.374,43 | 1.473,58 | 1.443,21 | 67.093.262 | |
|
KMB
Kimberly-Clark |
96,40 | -2,30% | - | - | - | - | 98,97 | 96,13 | 99,10 | 98,66 | 4.225.089 | |
|
KMI
KINDER MORGAN |
33,64 | -1,16% | - | - | - | - | 34,28 | 33,52 | 34,36 | 34,03 | 296.459 | |
|
KMX
CarMax |
40,01 | -2,08% | - | - | - | - | 41,19 | 39,71 | 41,19 | 40,86 | 1.751.078 | |
|
KO
Coca-Cola |
76,30 | 0,77% | - | - | - | - | 75,93 | 75,72 | 77,00 | 75,71 | 3.764.014 | |
|
KR
Kroger |
73,74 | 0,71% | - | - | - | - | 73,10 | 72,98 | 74,45 | 73,22 | 1.445.746 | |
|
L
Loews |
105,94 | 1,81% | - | - | - | - | 104,89 | 104,53 | 106,37 | 104,06 | 2.154.926 | |
|
LDOS
Leidos Holdings... |
154,16 | -0,88% | - | - | - | - | 157,10 | 152,74 | 157,40 | 155,53 | 5.774.063 | |
|
LEN
Lennar |
84,83 | -6,01% | - | - | - | - | 91,60 | 84,71 | 91,89 | 90,25 | 4.638.929 | |
|
LH
Laboratory of A... |
263,70 | -0,19% | - | - | - | - | 266,62 | 263,39 | 268,75 | 264,20 | 7.922.075 | |
|
LHX
L3Harris Techno... |
339,68 | -0,97% | - | - | - | - | 348,14 | 337,02 | 350,46 | 343,00 | 17.782.588 | |
|
LII
Lennox Internat... |
443,87 | 1,37% | - | - | - | - | 445,52 | 436,79 | 449,76 | 437,87 | 18.439.248 | |
|
LIN
Linde Group |
499,14 | 1,63% | - | - | - | - | 495,85 | 494,85 | 503,63 | 491,12 | 29.374.888 | |
|
LKQ
LKQ Corporation |
28,88 | -1,03% | - | - | - | - | 29,41 | 28,74 | 29,42 | 29,18 | 1.452.086 | |
|
LLY
Eli Lilly and |
886,84 | 0,98% | - | - | - | - | 888,48 | 883,11 | 897,43 | 878,24 | 40.517.059 | |
|
LMT
Lockheed Martin |
598,51 | -2,81% | - | - | - | - | 621,03 | 593,88 | 623,32 | 615,84 | 273.519 | |
|
LNT
Alliant Energy |
71,49 | 1,38% | - | - | - | - | 71,51 | 71,10 | 71,81 | 70,52 | 3.883.337 | |
|
LOW
Lowe's Companies |
232,57 | 0,98% | - | - | - | - | 232,74 | 231,12 | 234,22 | 230,31 | 3.368.544 | |
|
LRCX
Lam Research |
200,13 | -5,34% | - | - | - | - | 214,56 | 198,60 | 216,29 | 211,41 | 9.609.242 | |
|
LULU
Lululemon Athle... |
145,79 | -0,04% | - | - | - | - | 145,92 | 145,37 | 148,85 | 145,85 | 8.961.274 | |
|
LUV
Southwest Airlines |
36,30 | -2,85% | - | - | - | - | 37,37 | 36,15 | 37,50 | 37,36 | 1.324.405 | |
|
LVS
Las Vegas Sands |
51,65 | -0,08% | - | - | - | - | 52,09 | 51,32 | 52,31 | 51,69 | 3.185.772 | |
|
LW
Lamb Weston Hol... |
40,96 | -1,54% | - | - | - | - | 41,29 | 40,57 | 41,59 | 41,60 | 2.526.495 | |
|
LYB
LyondellBasell ... |
82,40 | 2,42% | - | - | - | - | 81,88 | 80,75 | 83,86 | 80,45 | 4.665.241 | |
|
LYV
Live Nation Ent... |
148,63 | 2,00% | - | - | - | - | 148,14 | 146,50 | 150,86 | 145,71 | 8.086.215 | |
|
MA
Mastercard |
493,71 | 1,96% | - | - | - | - | 488,03 | 487,00 | 495,54 | 484,24 | 18.395.141 | |
|
MAA
Mid-America Apa... |
121,64 | 0,89% | - | - | - | - | 121,44 | 120,89 | 123,21 | 120,57 | 1.862.552 | |
|
MAR
Marriot Interna... |
319,41 | 0,59% | - | - | - | - | 320,00 | 317,81 | 323,61 | 317,54 | 475.282 | |
|
MAS
Masco |
58,59 | -1,54% | - | - | - | - | 60,13 | 58,45 | 60,13 | 59,50 | 497.914 | |
|
MCD
McDonald's |
308,62 | 0,89% | - | - | - | - | 308,70 | 307,64 | 310,79 | 305,90 | 14.916.839 | |
|
MCHP
Microchip Techn... |
60,08 | -3,10% | - | - | - | - | 62,41 | 59,31 | 62,94 | 62,00 | 2.777.679 | |
|
MCK
McKesson |
859,99 | -0,02% | - | - | - | - | 869,95 | 856,44 | 875,07 | 860,16 | 26.151.436 | |
|
MCO
Moody's |
432,16 | 1,72% | - | - | - | - | 428,95 | 427,32 | 435,70 | 424,84 | 16.242.301 | |
|
MDLZ
Mondelez Intern... |
58,27 | -0,01% | - | - | - | - | 58,63 | 58,21 | 59,38 | 58,27 | 1.170.369 | |
|
MDT
Medtronic |
85,78 | -1,56% | - | - | - | - | 87,45 | 85,65 | 87,53 | 87,14 | 4.458.330 | |
|
MET
MetLife |
68,29 | 0,87% | - | - | - | - | 68,34 | 67,61 | 69,11 | 67,70 | 1.868.414 | |
|
META
Meta Platforms Inc |
536,55 | 2,06% | - | - | - | - | 536,38 | 528,54 | 539,55 | 525,72 | 4.182.944 | |
|
MGM
MGM Resorts Int... |
35,64 | -1,89% | - | - | - | - | 36,32 | 35,38 | 36,88 | 36,32 | 384.395 | |
|
MHK
Mohawk Industries |
95,21 | -1,09% | - | - | - | - | 97,60 | 94,97 | 97,65 | 96,26 | 3.360.532 | |
|
MKC
McCormick |
53,70 | 1,19% | - | - | - | - | 53,08 | 52,50 | 54,01 | 53,07 | 1.368.061 | |
|
MKTX
MarketAxess |
164,85 | 0,44% | - | - | - | - | 165,17 | 163,63 | 166,14 | 164,12 | 1.183.623 | |
|
MLM
Martin Marietta... |
573,72 | 0,49% | - | - | - | - | 581,38 | 571,70 | 582,83 | 570,94 | 7.977.577 | |
|
MMM
3M |
142,52 | -0,37% | - | - | - | - | 143,70 | 141,76 | 143,91 | 143,04 | 6.905.422 | |
|
MNST
MONSTER WORLDWIDE |
71,33 | -0,70% | - | - | - | - | 72,05 | 70,98 | 72,17 | 71,83 | 877.930 | |
|
MO
Altria Group |
67,02 | 0,81% | - | - | - | - | 66,89 | 66,25 | 67,22 | 66,48 | 1.073.861 | |
|
MOH
Molina Healthcare |
131,50 | -1,89% | - | - | - | - | 135,55 | 131,20 | 135,55 | 134,03 | 2.898.786 | |
|
MOS
Mosaic |
25,00 | -0,02% | - | - | - | - | 25,28 | 24,76 | 25,73 | 25,00 | 189.312 | |
|
MPC
Marathon Petrol... |
245,34 | -2,61% | - | - | - | - | 254,00 | 244,83 | 255,77 | 251,91 | 3.871.956 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
118,07 | -1,30% | - | - | - | - | 120,57 | 117,22 | 121,64 | 119,63 | 1.992.904 | |
|
MRNA
Moderna Inc. |
48,26 | -2,63% | - | - | - | - | 49,68 | 47,14 | 49,85 | 49,56 | 2.875.081 | |
|
MRSH
Marsh & Mclenna... |
174,71 | 3,27% | - | - | - | - | 170,17 | 170,13 | 175,58 | 169,17 | 2.539.410 | |
|
MS
Morgan Stanley |
158,43 | 0,03% | - | - | - | - | 160,15 | 157,22 | 161,24 | 158,39 | 9.018.311 | |
|
MSCI
Msci Inc. |
532,14 | 1,67% | - | - | - | - | 526,44 | 524,00 | 535,51 | 523,40 | 8.149.192 | |
|
MSFT
Microsoft |
359,06 | 0,64% | - | - | - | - | 361,90 | 356,28 | 365,36 | 356,77 | 15.035.278 | |
|
MSI
Motorola Soluti... |
426,73 | -2,64% | - | - | - | - | 441,72 | 425,38 | 441,72 | 438,32 | 20.515.045 | |
|
MTB
M&T Bank |
200,86 | -0,03% | - | - | - | - | 202,25 | 200,12 | 203,40 | 200,93 | 4.786.293 | |
|
MTCH
Match Group Inc |
30,15 | 1,36% | - | - | - | - | 30,06 | 29,82 | 30,52 | 29,74 | 1.001.537 | |
|
MTD
Mettler-Toledo ... |
1.249,33 | 1,40% | - | - | - | - | 1.242,07 | 1.228,94 | 1.256,51 | 1.232,04 | 5.680.704 | |
|
MU
Micron Technology |
321,59 | -9,94% | - | - | - | - | 362,66 | 318,40 | 362,81 | 357,07 | 732.904 | |
|
NCLH
Norwegian Cruis... |
17,66 | -4,49% | - | - | - | - | 18,63 | 17,56 | 18,75 | 18,49 | 1.116.324 | |
|
NDAQ
The NASDAQ OMX ... |
83,51 | 2,49% | - | - | - | - | 82,42 | 82,25 | 84,10 | 81,48 | 425.985 | |
|
NDSN
Nordson Corpora... |
256,03 | -1,61% | - | - | - | - | 262,79 | 253,85 | 262,79 | 260,21 | 7.609.980 | |
|
NEE
NextEra Energy,... |
92,05 | 0,71% | - | - | - | - | 92,71 | 91,50 | 92,98 | 91,40 | 4.316.777 | |
|
NEM
Newmont Mining |
103,12 | 1,00% | - | - | - | - | 104,79 | 101,93 | 106,03 | 102,10 | 4.297.938 | |
|
NFLX
Netflix |
92,99 | -0,47% | - | - | - | - | 92,75 | 92,22 | 94,49 | 93,43 | 5.018.856 | |
|
NI
NiSource |
46,53 | 1,22% | - | - | - | - | 46,84 | 46,24 | 46,89 | 45,97 | 573.203 | |
|
NKE
Nike |
51,28 | -0,18% | - | - | - | - | 51,43 | 50,95 | 52,19 | 51,37 | 507.159 | |
|
NOC
Northrop Grumman |
671,53 | -1,10% | - | - | - | - | 689,04 | 663,93 | 693,01 | 679,00 | 16.893.009 | |
|
NOW
Servicenow Inc |
105,01 | 5,63% | - | - | - | - | 100,06 | 99,50 | 105,99 | 99,41 | 823.278 | |
|
NRG
NRG Energy |
141,23 | -4,41% | - | - | - | - | 150,49 | 139,89 | 151,26 | 147,74 | 6.765.623 | |
|
NSC
Norfolk Souther |
282,20 | -0,37% | - | - | - | - | 286,20 | 282,08 | 287,20 | 283,25 | 12.592.893 | |
|
NTAP
NetApp |
101,24 | -1,07% | - | - | - | - | 103,48 | 100,46 | 104,23 | 102,34 | 983.547 | |
|
NTRS
Northern Trust |
136,31 | 0,98% | - | - | - | - | 136,57 | 135,23 | 137,59 | 134,99 | 2.611.972 | |
|
NUE
Nucor |
164,72 | 0,83% | - | - | - | - | 165,00 | 163,62 | 167,35 | 163,37 | 3.316.143 | |
|
NVDA
NVIDIA |
165,10 | -1,44% | - | - | - | - | 168,78 | 164,27 | 169,45 | 167,52 | 10.431.844 | |
|
NVR
NVR |
6.506,25 | 0,86% | - | - | - | - | 6.532,53 | 6.463,43 | 6.589,00 | 6.450,76 | 3.181.556 | |
|
NWS
News Corp |
28,32 | 1,89% | - | - | - | - | 27,97 | 27,66 | 28,35 | 27,79 | 938.529 | |
|
NWSA
News |
24,79 | 2,25% | - | - | - | - | 24,38 | 24,32 | 24,83 | 24,24 | 108.732 | |
|
NXPI
NXP Semiconductors |
187,33 | -2,26% | - | - | - | - | 193,45 | 184,68 | 194,22 | 191,66 | 9.158.751 | |
|
O
Realty Income C... |
61,15 | 0,76% | - | - | - | - | 61,26 | 60,82 | 61,75 | 60,69 | 733.800 | |
|
ODFL
Old Dominion Fr... |
189,84 | 0,80% | - | - | - | - | 189,46 | 189,43 | 194,85 | 188,34 | 6.190.113 | |
|
OKE
ONEOK |
93,00 | -1,02% | - | - | - | - | 94,58 | 92,50 | 95,21 | 93,96 | 3.858.384 | |
|
OMC
Omnicom Group |
75,33 | 2,05% | - | - | - | - | 74,50 | 74,07 | 76,06 | 73,82 | 3.415.312 | |
|
ON
ON Semiconducto... |
55,65 | -4,63% | - | - | - | - | 58,62 | 55,03 | 59,44 | 58,35 | 1.326.974 | |
|
ORCL
Oracle |
138,85 | -0,58% | - | - | - | - | 140,04 | 136,95 | 141,20 | 139,66 | 6.387.655 | |
|
ORLY
O'Reilly Automo... |
92,16 | 2,27% | - | - | - | - | 89,91 | 89,90 | 92,63 | 90,11 | 3.131.597 | |
|
OTIS
Otis Elevator C... |
76,32 | 0,49% | - | - | - | - | 76,06 | 75,27 | 77,00 | 75,95 | 4.284.986 | |
|
OXY
Occidental Petr... |
66,26 | 1,43% | - | - | - | - | 65,62 | 65,62 | 67,05 | 65,32 | 1.536.255 | |
|
PANW
Palo Alto Netwo... |
154,42 | 5,03% | - | - | - | - | 151,95 | 151,47 | 159,16 | 147,02 | 7.642.863 | |
|
PAYC
Paycom Software... |
120,95 | 3,32% | - | - | - | - | 117,88 | 117,39 | 121,76 | 117,06 | 4.606.865 | |
|
PAYX
Paychex |
93,11 | 1,56% | - | - | - | - | 91,66 | 91,56 | 93,64 | 91,68 | 2.788.645 | |
|
PCAR
PACCAR |
112,49 | -0,23% | - | - | - | - | 114,01 | 112,03 | 114,01 | 112,75 | 6.656.821 | |
|
PCG
Pacific Gas & E... |
17,49 | 1,83% | - | - | - | - | 17,47 | 17,35 | 17,62 | 17,17 | 995.211 | |
|
PEG
Public Service ... |
81,43 | 0,89% | - | - | - | - | 81,86 | 81,06 | 82,16 | 80,71 | 416.026 | |
|
PEP
Pepsico |
156,88 | 2,51% | - | - | - | - | 153,82 | 153,37 | 158,39 | 153,04 | 1.498.988 | |
|
PFE
Pfizer |
27,77 | 2,68% | - | - | - | - | 27,42 | 27,15 | 27,81 | 27,04 | 1.104.020 | |
|
PFG
Principal Finan... |
88,23 | 1,40% | - | - | - | - | 88,08 | 87,21 | 89,42 | 87,01 | 4.083.990 | |
|
PG
Procter & Gamble |
144,75 | 1,43% | - | - | - | - | 143,04 | 142,57 | 145,57 | 142,71 | 1.119.497 | |
|
PGR
Progressive |
201,32 | 1,25% | - | - | - | - | 199,57 | 199,11 | 203,57 | 198,84 | 1.487.151 | |
|
PH
Parker-Hannifin |
861,28 | -3,06% | - | - | - | - | 897,38 | 858,72 | 899,70 | 888,44 | 34.676.855 | |
|
PHM
PulteGroup |
113,68 | -0,83% | - | - | - | - | 116,43 | 113,26 | 116,81 | 114,63 | 6.004.009 | |
|
PKG
Packaging of Am... |
209,07 | -1,50% | - | - | - | - | 214,10 | 208,93 | 214,10 | 212,25 | 6.986.910 | |
|
PLD
ProLogis |
128,79 | -0,09% | - | - | - | - | 130,70 | 128,11 | 130,92 | 128,90 | 431.447 | |
|
PLTR
Palantir Techno... |
137,55 | -3,85% | - | - | - | - | 143,27 | 136,30 | 144,12 | 143,06 | 7.754.244 | |
|
PM
Philip Morris I... |
164,85 | 0,80% | - | - | - | - | 165,71 | 163,71 | 165,74 | 163,54 | 9.557.838 | |
|
PNC
PNC Bank |
201,74 | -0,32% | - | - | - | - | 203,34 | 200,75 | 204,24 | 202,39 | 635.884 | |
|
PNR
Pentair |
83,98 | -1,11% | - | - | - | - | 85,94 | 83,60 | 85,94 | 84,92 | 3.938.074 | |
|
PNW
Pinnacle West C... |
100,56 | 0,87% | - | - | - | - | 100,88 | 99,91 | 101,43 | 99,69 | 2.680.930 | |
|
PODD
Insulet |
208,10 | -0,06% | - | - | - | - | 205,86 | 205,11 | 210,57 | 208,22 | 7.035.861 | |
|
POOL
Pool |
200,44 | 0,86% | - | - | - | - | 200,01 | 197,14 | 203,79 | 198,74 | 10.126.830 | |
|
PPG
PPG Industries |
103,82 | 0% | - | - | - | - | 104,81 | 103,36 | 105,40 | 103,82 | 3.826.494 | |
|
PPL
PPL |
38,03 | 1,01% | - | - | - | - | 38,08 | 37,89 | 38,36 | 37,65 | 342.042 | |
|
PRU
Prudential Fina... |
94,51 | 1,31% | - | - | - | - | 93,74 | 93,13 | 95,37 | 93,29 | 3.953.353 | |
|
PSA
Public Storage |
265,07 | -0,35% | - | - | - | - | 270,11 | 263,98 | 270,95 | 266,01 | 11.142.217 | |
|
PSX
Phillips 66 |
184,89 | -1,80% | - | - | - | - | 189,50 | 184,77 | 190,61 | 188,28 | 3.841.275 | |
|
PTC
PAR Technology |
139,66 | 1,49% | - | - | - | - | 139,38 | 137,56 | 141,47 | 137,61 | 4.961.701 | |
|
PWR
Quanta Services |
533,60 | -2,98% | - | - | - | - | 557,90 | 527,23 | 557,90 | 549,98 | 29.445.115 | |
|
PYPL
Paypal Holdings... |
44,67 | 2,48% | - | - | - | - | 44,00 | 43,92 | 45,02 | 43,59 | 2.523.006 | |
|
QCOM
QUALCOMM |
127,13 | 0,02% | - | - | - | - | 127,45 | 126,34 | 128,60 | 127,11 | 3.456.665 | |
|
RCL
Royal Caribbean... |
261,59 | -0,08% | - | - | - | - | 263,58 | 260,75 | 268,63 | 261,80 | 8.941.931 | |
|
REG
Regency Centers |
74,84 | 0,73% | - | - | - | - | 74,60 | 74,48 | 75,56 | 74,30 | 2.025.919 | |
|
REGN
Regeneron Pharm... |
749,43 | 1,59% | - | - | - | - | 743,83 | 741,47 | 757,68 | 737,71 | 16.601.373 | |
|
RF
Regions Financi... |
25,24 | 0,30% | - | - | - | - | 25,45 | 25,03 | 25,53 | 25,16 | 317.784 | |
|
RJF
Raymond James F... |
141,05 | -0,19% | - | - | - | - | 142,30 | 140,61 | 143,73 | 141,32 | 5.005.865 | |
|
RL
Polo Ralph Lauren |
326,87 | -0,29% | - | - | - | - | 330,27 | 325,90 | 332,92 | 327,82 | 9.796.471 | |
|
RMD
ResMed |
220,10 | -0,17% | - | - | - | - | 222,00 | 218,39 | 222,00 | 220,47 | 5.587.679 | |
|
ROK
Rockwell Automa... |
348,45 | -0,87% | - | - | - | - | 353,43 | 347,53 | 355,23 | 351,50 | 12.373.111 | |
|
ROL
Rollins Inc. |
53,06 | 1,14% | - | - | - | - | 52,95 | 52,43 | 53,28 | 52,46 | 2.120.065 | |
|
ROP
Roper Industries |
351,98 | 2,19% | - | - | - | - | 345,74 | 341,43 | 354,03 | 344,42 | 1.631.075 | |
|
ROST
Ross Stores |
208,75 | -1,39% | - | - | - | - | 211,69 | 207,48 | 212,61 | 211,69 | 8.710.094 | |
|
RSG
Republic Services |
221,91 | 2,82% | - | - | - | - | 217,13 | 215,84 | 224,45 | 215,83 | 13.486.358 | |
|
RTX
United Technolo... |
187,14 | -1,35% | - | - | - | - | 192,49 | 185,57 | 193,00 | 189,71 | 3.680.857 | |
|
RVTY
Perkinelmer Inc |
84,78 | 1,05% | - | - | - | - | 84,96 | 83,65 | 85,85 | 83,90 | 3.607.304 | |
|
SBAC
SBA Communications |
169,83 | 1,66% | - | - | - | - | 168,47 | 167,77 | 172,14 | 167,06 | 5.269.995 | |
|
SBUX
Starbucks |
86,76 | -0,06% | - | - | - | - | 86,40 | 86,22 | 87,86 | 86,81 | 3.485.757 | |
|
SCHW
The Charles Schwab |
93,02 | 0,71% | - | - | - | - | 92,99 | 92,37 | 93,73 | 92,36 | 3.596.153 | |
|
SHW
Sherwin-Williams |
315,94 | 0,18% | - | - | - | - | 318,50 | 315,00 | 322,16 | 315,37 | 4.537.214 | |
|
SJM
J.M. Smucker |
95,16 | -0,08% | - | - | - | - | 94,97 | 93,86 | 95,89 | 95,24 | 4.203.312 | |
|
SLB
Schlumberger |
51,54 | -3,66% | - | - | - | - | 54,30 | 51,31 | 54,80 | 53,50 | 2.192.460 | |
|
SMCI
Super Micro Com... |
21,05 | -4,19% | - | - | - | - | 22,18 | 20,71 | 22,25 | 21,97 | 698.502 | |
|
SNA
Snap-On |
356,41 | -0,73% | - | - | - | - | 362,07 | 355,38 | 363,40 | 359,04 | 3.732.682 | |
|
SNPS
Synopsys |
383,30 | 0,74% | - | - | - | - | 382,88 | 379,95 | 390,78 | 380,47 | 24.686.820 | |
|
SO
Southern |
96,95 | 1,47% | - | - | - | - | 96,67 | 96,14 | 97,59 | 95,55 | 9.598 | |
|
SOLV
Solventum Corp |
63,46 | 1,12% | - | - | - | - | 63,38 | 63,07 | 63,85 | 62,76 | 2.610.427 | |
|
SPG
Simon Property ... |
182,32 | 1,18% | - | - | - | - | 182,16 | 181,76 | 184,25 | 180,19 | 424.612 | |
|
SPGI
S&P Global, Inc. |
417,55 | 2,78% | - | - | - | - | 410,90 | 408,96 | 418,90 | 406,24 | 2.235.980 | |
|
SRE
Sempra Energy |
96,61 | 0,76% | - | - | - | - | 97,32 | 96,20 | 97,61 | 95,88 | 1.382.296 | |
|
STE
STERIS |
219,32 | -0,04% | - | - | - | - | 221,00 | 218,09 | 222,27 | 219,40 | 1.781.098 | |
|
STLD
Steel Dynamics |
171,86 | 0,52% | - | - | - | - | 172,64 | 171,06 | 175,51 | 170,97 | 8.450.528 | |
|
STT
State Street |
123,47 | 0,78% | - | - | - | - | 124,36 | 122,70 | 124,71 | 122,52 | 4.294.904 | |
|
STX
Seagate Technol... |
362,51 | -4,62% | - | - | - | - | 393,06 | 351,42 | 399,41 | 380,07 | 7.824.778 | |
|
STZ
Constellation B... |
151,01 | -0,26% | - | - | - | - | 151,50 | 149,90 | 152,29 | 151,40 | 2.630.896 | |
|
SW
Westrock Co |
38,23 | -2,99% | - | - | - | - | 39,68 | 38,20 | 39,80 | 39,41 | 1.540.707 | |
|
SWK
Stanley Black &... |
67,47 | -1,96% | - | - | - | - | 69,04 | 67,21 | 69,52 | 68,82 | 3.284.575 | |
|
SWKS
Skyworks Solutions |
52,53 | -2,09% | - | - | - | - | 53,87 | 51,93 | 54,10 | 53,65 | 1.714.684 | |
|
SYF
Synchrony Finan... |
66,00 | 0,98% | - | - | - | - | 65,62 | 65,52 | 66,45 | 65,36 | 1.373.856 | |
|
SYK
Stryker |
326,18 | -0,38% | - | - | - | - | 329,71 | 324,48 | 331,96 | 327,44 | 1.283.844 | |
|
SYY
Sysco |
69,38 | -15,19% | - | - | - | - | 74,84 | 68,21 | 75,26 | 81,80 | 2.253.439 | |
|
T
AT&T |
28,78 | -1,10% | - | - | - | - | 29,21 | 28,72 | 29,37 | 29,10 | 719.845 | |
|
TAP
Molson Coors Br... |
42,90 | -1,15% | - | - | - | - | 43,08 | 42,48 | 43,23 | 43,40 | 536.207 | |
|
TDG
Transdigm Group |
1.133,10 | -0,61% | - | - | - | - | 1.148,09 | 1.127,56 | 1.154,36 | 1.140,03 | 50.603.113 | |
|
TDY
Teledyne Techno... |
583,77 | -1,61% | - | - | - | - | 603,04 | 579,04 | 603,04 | 593,31 | 12.525.369 | |
|
TECH
Techne |
52,05 | 2,16% | - | - | - | - | 51,51 | 51,14 | 52,32 | 50,95 | 2.301.703 | |
|
TEL
Tyco Electronics |
198,59 | -1,76% | - | - | - | - | 204,87 | 197,59 | 206,43 | 202,14 | 4.340.184 | |
|
TER
Teradyne, Inc. |
276,33 | -6,52% | - | - | - | - | 301,00 | 273,07 | 301,00 | 295,61 | 17.328.102 | |
|
TFC
Truist Financia... |
44,63 | 0,22% | - | - | - | - | 44,94 | 44,27 | 44,98 | 44,53 | 2.338.567 | |
|
TGT
Target |
118,71 | -0,94% | - | - | - | - | 120,12 | 117,94 | 121,50 | 119,84 | 4.210.881 | |
|
TJX
TJX Companies |
155,65 | 0,34% | - | - | - | - | 157,07 | 155,25 | 157,66 | 155,12 | 8.511.409 | |
|
TKO
Telkonet |
195,42 | 3,29% | - | - | - | - | 187,78 | 187,24 | 197,23 | 189,20 | 8.257.863 | |
|
TMO
Thermo Fisher S... |
480,46 | 1,50% | - | - | - | - | 478,43 | 474,16 | 483,58 | 473,36 | 22.689.243 | |
|
TMUS
T-Mobile US Inc |
213,89 | 1,46% | - | - | - | - | 211,66 | 210,93 | 216,35 | 210,82 | 2.273.865 | |
|
TPL
Texas Pacific L... |
467,34 | -8,68% | - | - | - | - | 519,07 | 465,59 | 520,00 | 511,75 | 12.461.154 | |
|
TPR
TRANSPRO |
136,95 | -1,36% | - | - | - | - | 140,96 | 136,44 | 141,58 | 138,84 | 8.639.354 | |
|
TRGP
TRANSIT GROUP |
247,92 | -0,92% | - | - | - | - | 251,35 | 246,38 | 252,32 | 250,23 | 1.300.588 | |
|
TRMB
Trimble Inc |
62,57 | -0,64% | - | - | - | - | 63,71 | 62,01 | 64,14 | 62,97 | 3.715.548 | |
|
TROW
T. Rowe Price G... |
89,02 | 0,64% | - | - | - | - | 89,45 | 88,61 | 90,39 | 88,45 | 3.249.319 | |
|
TRV
The Travelers C... |
291,78 | 2,28% | - | - | - | - | 287,68 | 286,15 | 293,13 | 285,27 | 13.254.982 | |
|
TSCO
Tractor Supply |
45,42 | 1,23% | - | - | - | - | 45,52 | 45,13 | 45,85 | 44,87 | 2.615.238 | |
|
TSLA
Tesla Motors |
355,34 | -1,79% | - | - | - | - | 365,86 | 352,14 | 367,29 | 361,83 | 9.521.335 | |
|
TSN
Tyson Foods |
63,73 | -0,30% | - | - | - | - | 64,24 | 63,44 | 64,28 | 63,92 | 734.170 | |
|
TT
Ingersoll Rand |
404,07 | -1,50% | - | - | - | - | 414,34 | 403,14 | 415,14 | 410,23 | 24.515.088 | |
|
TTWO
Take-Two Intera... |
193,10 | 1,80% | - | - | - | - | 192,79 | 191,23 | 195,62 | 189,69 | 3.103.117 | |
|
TXN
Texas Instruments |
186,40 | -2,06% | - | - | - | - | 191,61 | 184,95 | 192,71 | 190,33 | 269.348 | |
|
TXT
Textron |
85,92 | -1,77% | - | - | - | - | 88,24 | 85,61 | 88,50 | 87,47 | 3.940.205 | |
|
TYL
Tyler Technologies |
341,01 | 2,09% | - | - | - | - | 336,92 | 335,66 | 346,19 | 334,03 | 5.388.299 | |
|
UAL
United Continen... |
85,23 | -3,63% | - | - | - | - | 88,14 | 84,64 | 89,15 | 88,44 | 2.455.221 | |
|
UBER
UBER TECHNOLOGI... |
69,80 | 0,90% | - | - | - | - | 69,71 | 68,84 | 70,50 | 69,18 | 774.082 | |
|
UDR
United Dominion... |
33,66 | 0,24% | - | - | - | - | 33,85 | 33,48 | 34,29 | 33,58 | 1.061.771 | |
|
UHS
Universal Healt... |
182,17 | -1,02% | - | - | - | - | 186,20 | 181,81 | 186,20 | 184,04 | 7.636.384 | |
|
ULTA
Ulta Salon Cosm... |
509,99 | -0,07% | - | - | - | - | 514,80 | 506,40 | 520,00 | 510,34 | 17.815.991 | |
|
UNH
UnitedHealth Group |
261,73 | 1,05% | - | - | - | - | 260,18 | 256,67 | 262,33 | 259,02 | 6.169.238 | |
|
UNP
Union Pacific |
239,31 | 0,22% | - | - | - | - | 241,65 | 238,86 | 242,45 | 238,79 | 4.508.840 | |
|
UPS
United Parcel S... |
94,96 | 0,17% | - | - | - | - | 96,12 | 94,70 | 96,40 | 94,80 | 463.975 | |
|
URI
United Rentals |
713,33 | -2,86% | - | - | - | - | 737,57 | 712,44 | 742,62 | 734,30 | 16.392.323 | |
|
USB
U.S. Bancorp |
50,89 | 0,07% | - | - | - | - | 51,17 | 50,51 | 51,31 | 50,85 | 2.241.484 | |
|
V
Visa |
299,60 | 1,38% | - | - | - | - | 298,73 | 295,89 | 300,68 | 295,52 | 15.156.764 | |
|
VICI
VICI Properties... |
27,12 | 1,92% | - | - | - | - | 26,74 | 26,74 | 27,34 | 26,61 | 746.776 | |
|
VLO
Valero Energy |
250,33 | -1,57% | - | - | - | - | 255,69 | 248,43 | 258,43 | 254,32 | 4.281.644 | |
|
VLTO
Veralto Corp |
85,99 | 1,12% | - | - | - | - | 85,96 | 85,28 | 86,86 | 85,03 | 1.344.719 | |
|
VMC
Vulcan Materials |
266,60 | 1,97% | - | - | - | - | 265,53 | 261,95 | 268,03 | 261,46 | 7.250.187 | |
|
VRSK
Verisk Analytics |
187,28 | 2,48% | - | - | - | - | 184,87 | 184,12 | 190,07 | 182,75 | 918.983 | |
|
VRSN
VeriSign |
249,70 | 0,90% | - | - | - | - | 250,48 | 248,40 | 253,86 | 247,48 | 10.455.688 | |
|
VRTX
Vertex Pharmace... |
443,11 | 2,32% | - | - | - | - | 438,73 | 432,14 | 443,65 | 433,07 | 5.805.627 | |
|
VST
Vistra Corp. |
147,58 | -5,08% | - | - | - | - | 157,10 | 146,60 | 158,93 | 155,48 | 9.427.558 | |
|
VTR
Ventas |
81,65 | -0,32% | - | - | - | - | 82,60 | 81,35 | 82,90 | 81,91 | 335.071 | |
|
VTRS
VIATRIS INC |
12,96 | -0,73% | - | - | - | - | 13,20 | 12,87 | 13,25 | 13,05 | 41.456 | |
|
VZ
Verizon Communi... |
50,30 | -0,03% | - | - | - | - | 50,87 | 50,15 | 50,92 | 50,31 | 1.709.376 | |
|
WAB
Wabtec |
237,41 | -1,53% | - | - | - | - | 243,55 | 236,51 | 243,98 | 241,11 | 4.031.459 | |
|
WAT
Waters |
293,34 | 1,45% | - | - | - | - | 292,91 | 290,16 | 295,33 | 289,16 | 7.070.961 | |
|
WDAY
Workday Inc |
128,80 | 3,72% | - | - | - | - | 124,60 | 124,60 | 129,92 | 124,18 | 8.182.149 | |
|
WDC
Western Digital |
251,60 | -8,62% | - | - | - | - | 282,43 | 249,06 | 286,87 | 275,34 | 11.733.869 | |
|
WEC
Wisconsin Energy |
115,32 | 0,84% | - | - | - | - | 115,78 | 114,98 | 116,23 | 114,36 | 4.366.707 | |
|
WELL
Welltower Inc |
195,38 | -0,20% | - | - | - | - | 197,93 | 194,89 | 198,67 | 195,77 | 11.909.779 | |
|
WFC
Wells Fargo |
76,82 | -0,48% | - | - | - | - | 77,88 | 76,49 | 78,22 | 77,19 | 6.299 | |
|
WM
Waste Management |
229,95 | 2,17% | - | - | - | - | 226,36 | 225,00 | 232,19 | 225,06 | 10.499.517 | |
|
WMB
Williams Companies |
72,50 | -1,47% | - | - | - | - | 74,19 | 72,37 | 74,82 | 73,58 | 103.958 | |
|
WMT
Wal-Mart Stores |
123,49 | 0,49% | - | - | - | - | 123,71 | 123,14 | 125,26 | 122,89 | 4.573.082 | |
|
WRB
W.R. Berkley |
66,19 | 2,24% | - | - | - | - | 65,31 | 65,06 | 66,44 | 64,74 | 4.073.862 | |
|
WSM
Williams-Sonoma |
176,88 | 0,91% | - | - | - | - | 178,00 | 175,24 | 180,41 | 175,29 | 11.360.826 | |
|
WST
West Pharmaceut... |
245,24 | 0,78% | - | - | - | - | 246,74 | 244,00 | 248,39 | 243,35 | 7.499.439 | |
|
WTW
Willis Towers W... |
289,72 | 2,67% | - | - | - | - | 283,37 | 283,20 | 290,39 | 282,18 | 5.136.156 | |
|
WY
Weyerhaeuser |
24,29 | 1,78% | - | - | - | - | 23,98 | 23,92 | 24,67 | 23,86 | 1.373.001 | |
|
WYNN
Wynn Resorts |
96,78 | 0,20% | - | - | - | - | 97,07 | 96,14 | 98,27 | 96,59 | 2.385.917 | |
|
XEL
Xcel Energy |
79,18 | 1,40% | - | - | - | - | 79,14 | 78,80 | 79,73 | 78,09 | 397.959 | |
|
XOM
Exxon Mobil |
171,50 | 0,30% | - | - | - | - | 172,51 | 171,05 | 176,41 | 170,99 | 9.987.989 | |
|
XYL
Xylem Inc |
116,15 | -1,19% | - | - | - | - | 118,51 | 116,05 | 118,97 | 117,55 | 772.049 | |
|
YUM
Yum! Brands |
154,67 | 0,46% | - | - | - | - | 155,19 | 152,90 | 156,31 | 153,96 | 6.175.200 | |
|
ZBH
Zimmer Biomet H... |
88,69 | 0,14% | - | - | - | - | 89,37 | 88,11 | 89,43 | 88,57 | 4.503.678 | |
|
ZBRA
Zebra Technologies |
199,37 | -1,61% | - | - | - | - | 203,35 | 199,05 | 205,27 | 202,64 | 4.947.167 | |
|
ZTS
Zoetis Inc. |
116,37 | 2,66% | - | - | - | - | 114,79 | 113,58 | 116,57 | 113,35 | 3.443.737 |