Merval:
2.890.644,50
-1,14%
Bolsa:
118.603.176,00
-1,31%
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... |
121,82 | 3,02% | - | - | - | - | 119,47 | 118,88 | 121,89 | 121,82 | 1.987.859 | |
|
AAPL
Apple |
270,22 | 2,59% | - | - | - | - | 266,96 | 266,72 | 272,30 | 263,40 | 9.423.652 | |
|
ABBV
AbbVie Inc. |
208,30 | -0,33% | - | - | - | - | 209,66 | 207,87 | 212,35 | 208,99 | 7.085.533 | |
|
ABNB
AIRBNB INC |
141,55 | 2,71% | - | - | - | - | 139,91 | 139,20 | 143,30 | 141,55 | 8.672.769 | |
|
ABT
Abbott Laborato... |
96,89 | 1,48% | - | - | - | - | 95,62 | 94,87 | 97,14 | 95,47 | 2.569.584 | |
|
ACGL
Arch Capital Group |
97,60 | 0,52% | - | - | - | - | 96,71 | 96,64 | 98,57 | 97,60 | 2.487.705 | |
|
ACN
Accenture. |
197,69 | 1,90% | - | - | - | - | 195,86 | 195,81 | 199,65 | 194,00 | 2.440.285 | |
|
ADBE
Adobe Systems |
244,35 | -1,53% | - | - | - | - | 254,08 | 243,50 | 254,08 | 248,16 | 11.140.650 | |
|
ADI
Analog Devices |
371,50 | 5,00% | - | - | - | - | 359,67 | 357,82 | 372,45 | 371,50 | 12.714.588 | |
|
ADM
Archer-Daniels-... |
67,04 | -2,39% | - | - | - | - | 66,95 | 66,06 | 67,25 | 67,04 | 3.969.774 | |
|
ADP
Automatic Data ... |
200,48 | 0,04% | - | - | - | - | 201,65 | 198,33 | 202,14 | 200,48 | 11.178.364 | |
|
ADSK
Autodesk |
242,04 | -0,46% | - | - | - | - | 249,40 | 241,45 | 250,00 | 242,04 | 2.051.773 | |
|
AEE
Ameren |
112,69 | 0,37% | - | - | - | - | 111,47 | 110,66 | 113,03 | 112,69 | 3.607.883 | |
|
AEP
American Electr... |
133,66 | -0,67% | - | - | - | - | 134,15 | 132,02 | 134,17 | 134,56 | 3.947.381 | |
|
AES
The AES |
14,48 | -0,17% | - | - | - | - | 14,51 | 14,46 | 14,51 | 14,48 | 350.585 | |
|
AFL
Aflac |
114,52 | 0,71% | - | - | - | - | 112,96 | 112,96 | 115,60 | 113,71 | 5.229.899 | |
|
AIG
American Intern... |
78,69 | 0,60% | - | - | - | - | 78,13 | 77,64 | 79,62 | 78,69 | 1.088.519 | |
|
AIZ
Assurant |
227,95 | 1,47% | - | - | - | - | 224,70 | 224,24 | 230,01 | 224,65 | 1.293.844 | |
|
AJG
Arthur J. Galla... |
221,53 | -1,14% | - | - | - | - | 224,00 | 220,72 | 225,24 | 221,53 | 12.183.928 | |
|
AKAM
Akamai Technolo... |
95,93 | -0,91% | - | - | - | - | 97,57 | 94,96 | 98,64 | 95,93 | 3.026.975 | |
|
ALB
Albemarle |
197,65 | -8,33% | - | - | - | - | 207,56 | 195,32 | 208,05 | 215,62 | 6.955.304 | |
|
ALGN
Align Technology |
190,03 | 2,71% | - | - | - | - | 188,87 | 188,23 | 194,67 | 190,03 | 6.083.240 | |
|
ALL
Allstate |
216,15 | 1,07% | - | - | - | - | 213,96 | 212,49 | 218,08 | 216,15 | 5.155.610 | |
|
ALLE
ALLEGIANT BANC |
144,30 | 1,96% | - | - | - | - | 142,51 | 142,51 | 147,11 | 144,30 | 4.038.813 | |
|
AMAT
Applied Materials |
397,00 | 1,82% | - | - | - | - | 397,75 | 390,41 | 400,50 | 397,00 | 5.567.925 | |
|
AMCR
Amcor |
41,94 | 4,38% | - | - | - | - | 40,97 | 40,77 | 42,50 | 41,94 | 2.579.939 | |
|
AMD
Advanced Micro ... |
278,19 | -0,03% | - | - | - | - | 281,00 | 274,14 | 281,05 | 278,26 | 4.249.074 | |
|
AME
AMTEK |
236,34 | 2,65% | - | - | - | - | 232,71 | 231,20 | 238,40 | 236,34 | 6.833.298 | |
|
AMGN
Amgen |
355,19 | 1,66% | - | - | - | - | 351,90 | 349,42 | 356,28 | 349,39 | 20.651.457 | |
|
AMP
AMERIPRISE FINA... |
456,02 | -0,64% | - | - | - | - | 462,30 | 454,88 | 466,33 | 456,02 | 15.522.921 | |
|
AMT
American Tower |
182,42 | 2,14% | - | - | - | - | 178,29 | 177,41 | 182,96 | 182,42 | 4.342.143 | |
|
AMZN
Amazon |
250,52 | 0,33% | - | - | - | - | 254,99 | 250,12 | 256,18 | 249,70 | 6.084.379 | |
|
ANET
Arista Networks |
164,31 | 2,05% | - | - | - | - | 162,24 | 160,47 | 165,28 | 164,31 | 5.652.100 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
331,78 | -1,06% | - | - | - | - | 333,27 | 331,43 | 336,36 | 331,78 | 16.503.401 | |
|
AOS
Smith (A.O.) |
64,81 | 2,42% | - | - | - | - | 63,93 | 63,93 | 66,29 | 63,28 | 1.311.106 | |
|
APA
Apache |
35,73 | -5,73% | - | - | - | - | 34,62 | 33,43 | 35,95 | 35,73 | 1.384.037 | |
|
APD
Air Products an... |
291,53 | -1,92% | - | - | - | - | 289,88 | 288,65 | 294,90 | 297,24 | 12.985.912 | |
|
APH
Amphenol |
151,05 | 1,40% | - | - | - | - | 149,78 | 149,76 | 152,41 | 151,05 | 2.308.799 | |
|
APO
Apollo Global M... |
124,71 | 3,23% | - | - | - | - | 122,80 | 121,12 | 126,58 | 124,71 | 2.379.342 | |
|
APTV
Aptiv Plc |
59,62 | 3,65% | - | - | - | - | 59,45 | 59,45 | 61,62 | 59,62 | 3.664.424 | |
|
ARE
Alexandria Real... |
48,64 | 1,43% | - | - | - | - | 48,20 | 48,10 | 49,18 | 48,64 | 2.800.355 | |
|
ATO
Atmos Energy |
186,63 | -0,72% | - | - | - | - | 187,34 | 183,77 | 187,34 | 186,63 | 3.454.521 | |
|
AVB
AvalonBay Commu... |
173,80 | 2,46% | - | - | - | - | 170,23 | 169,78 | 174,79 | 169,63 | 4.593.013 | |
|
AVGO
Broadcom Inc. |
406,51 | 2,02% | - | - | - | - | 400,90 | 399,81 | 406,72 | 398,47 | 9.435.097 | |
|
AVY
Avery Dennison |
172,54 | 3,77% | - | - | - | - | 167,47 | 167,47 | 173,89 | 166,27 | 3.474.611 | |
|
AWK
American Water ... |
131,62 | 0,70% | - | - | - | - | 129,49 | 128,50 | 131,76 | 130,70 | 308.122 | |
|
AXON
Axion Spatial I... |
402,74 | 2,46% | - | - | - | - | 405,00 | 400,04 | 410,39 | 402,74 | 11.049.172 | |
|
AXP
American Express |
331,76 | 1,84% | - | - | - | - | 330,00 | 329,53 | 339,98 | 331,76 | 10.945.758 | |
|
AZO
AutoZone |
3.572,53 | 2,39% | - | - | - | - | 3.511,03 | 3.503,30 | 3.603,35 | 3.489,29 | 21.117.225 | |
|
BA
Boeing |
223,37 | 2,05% | - | - | - | - | 223,07 | 222,50 | 230,24 | 218,88 | 670.780 | |
|
BAC
Bank of America |
53,92 | 0,76% | - | - | - | - | 54,16 | 53,75 | 54,60 | 53,92 | 1.147.311 | |
|
BALL
Ball Corporation |
64,47 | 1,74% | - | - | - | - | 63,70 | 63,68 | 65,36 | 64,47 | 3.874.647 | |
|
BAX
Baxter Internat... |
18,69 | 3,03% | - | - | - | - | 18,26 | 18,25 | 19,19 | 18,69 | 49.659 | |
|
BBY
Best Buy |
65,81 | 1,76% | - | - | - | - | 64,99 | 64,73 | 66,06 | 64,67 | 76.531 | |
|
BDX
Becton Dickinso... |
158,49 | 2,37% | - | - | - | - | 155,41 | 155,19 | 159,95 | 154,82 | 10.247.646 | |
|
BEN
Franklin Resources |
27,26 | 2,67% | - | - | - | - | 26,93 | 26,80 | 27,50 | 27,26 | 473.861 | |
|
BF.B
Brown-Forman Cl B |
29,15 | -1,07% | - | - | - | - | 29,50 | 28,72 | 29,68 | 29,46 | 1.040.943 | |
|
BG
Bunge |
119,28 | -3,03% | - | - | - | - | 120,03 | 117,74 | 121,10 | 119,28 | 7.635.232 | |
|
BIIB
Biogen Idec |
177,31 | 0,73% | - | - | - | - | 176,29 | 175,69 | 178,41 | 177,31 | 4.951.027 | |
|
BK
Bank of New Yor... |
135,06 | 0,16% | - | - | - | - | 135,96 | 134,84 | 137,54 | 134,84 | 8.132.908 | |
|
BKNG
Banknorth Group |
192,00 | 4,03% | - | - | - | - | 188,56 | 188,00 | 192,76 | 184,56 | 3.910.848 | |
|
BKR
Baker Hughes, A... |
59,76 | -1,39% | - | - | - | - | 59,69 | 58,42 | 60,38 | 59,76 | 7.231 | |
|
BLDR
Builders FirstS... |
88,46 | 5,44% | - | - | - | - | 89,05 | 87,66 | 92,24 | 88,46 | 2.386.916 | |
|
BLK
BlackRock |
1.052,19 | 2,66% | - | - | - | - | 1.038,28 | 1.036,14 | 1.067,33 | 1.052,19 | 51.777.218 | |
|
BMY
Bristol-Myers S... |
60,20 | 2,09% | - | - | - | - | 59,20 | 58,54 | 60,48 | 58,96 | 3.636.199 | |
|
BR
Broadridge Fina... |
162,95 | 0,33% | - | - | - | - | 163,68 | 160,37 | 165,18 | 162,42 | 4.825.438 | |
|
BRK.B
BERKSHIRE HATHA... |
474,62 | -0,11% | - | - | - | - | 475,49 | 474,17 | 479,69 | 474,62 | 28.942.328 | |
|
BRO
Brown & Brown |
67,71 | -1,61% | - | - | - | - | 68,46 | 67,67 | 68,86 | 67,71 | 561.045 | |
|
BSX
Boston Scientific |
64,22 | 1,26% | - | - | - | - | 64,08 | 63,90 | 64,89 | 64,22 | 2.619.662 | |
|
BX
The Blackstone ... |
129,06 | 0,73% | - | - | - | - | 130,09 | 128,30 | 133,15 | 129,06 | 7.142.697 | |
|
BXP
Boston Properties |
58,01 | 3,28% | - | - | - | - | 56,64 | 56,50 | 58,40 | 56,17 | 1.729.568 | |
|
C
Citigroup |
132,20 | 2,21% | - | - | - | - | 131,08 | 130,66 | 133,57 | 129,34 | 1.613.501 | |
|
CAG
ConAgra Foods |
14,86 | 1,05% | - | - | - | - | 14,66 | 14,62 | 14,93 | 14,86 | 655.655 | |
|
CAH
Cardinal Health |
213,98 | 0,41% | - | - | - | - | 212,12 | 210,09 | 214,59 | 213,98 | 4.141.583 | |
|
CARR
Carrier Global ... |
61,31 | 2,68% | - | - | - | - | 60,31 | 60,19 | 62,97 | 61,31 | 843.503 | |
|
CAT
Caterpillar |
794,31 | 2,80% | - | - | - | - | 780,51 | 776,00 | 801,77 | 794,31 | 1.485.360 | |
|
CB
Chubb |
330,80 | 0,72% | - | - | - | - | 326,73 | 326,43 | 332,40 | 328,42 | 9.701.041 | |
|
CBOE
CBOE |
299,93 | -3,05% | - | - | - | - | 307,00 | 299,43 | 308,70 | 299,93 | 17.691.071 | |
|
CBRE
CBRE Group |
151,48 | 2,49% | - | - | - | - | 149,08 | 149,08 | 152,73 | 151,48 | 988.256 | |
|
CCI
Crown Castle In... |
88,70 | 2,11% | - | - | - | - | 86,96 | 86,44 | 89,00 | 86,87 | 1.753.776 | |
|
CCL
Carnival |
29,22 | 6,99% | - | - | - | - | 29,06 | 28,95 | 30,16 | 29,22 | 115.624 | |
|
CDNS
Cadence Design ... |
311,12 | 1,36% | - | - | - | - | 316,33 | 308,40 | 318,00 | 306,96 | 342.543 | |
|
CDW
CDW common stock |
133,98 | 0,50% | - | - | - | - | 133,99 | 133,20 | 135,16 | 133,98 | 4.981.108 | |
|
CEG
Constellation E... |
296,16 | -1,00% | - | - | - | - | 304,02 | 291,60 | 305,76 | 299,14 | 5.149.334 | |
|
CF
Cf Industries |
112,71 | -9,63% | - | - | - | - | 114,00 | 109,71 | 114,80 | 112,71 | 3.935.659 | |
|
CFG
Citizens Financ... |
64,46 | 0,07% | - | - | - | - | 65,12 | 64,20 | 66,06 | 64,41 | 3.360.813 | |
|
CHD
Church & Dwight |
96,89 | 2,49% | - | - | - | - | 94,41 | 94,41 | 97,07 | 94,54 | 6.091.184 | |
|
CHRW
C.H. Robinson W... |
182,07 | 0,25% | - | - | - | - | 182,29 | 181,31 | 187,09 | 182,07 | 5.941.126 | |
|
CHTR
Charter Communi... |
236,64 | 0,28% | - | - | - | - | 236,00 | 234,23 | 241,50 | 236,64 | 4.100.498 | |
|
CI
CIGNA |
278,61 | 0,81% | - | - | - | - | 275,55 | 274,81 | 279,93 | 278,61 | 6.917.886 | |
|
CINF
Cincinnati Fina... |
166,76 | 2,08% | - | - | - | - | 163,39 | 163,25 | 167,61 | 166,76 | 4.158.494 | |
|
CL
Colgate-Palmolive |
85,81 | 2,62% | - | - | - | - | 83,70 | 83,67 | 86,30 | 85,81 | 4.147.970 | |
|
CLX
Clorox |
104,62 | 2,19% | - | - | - | - | 102,40 | 102,40 | 106,86 | 104,62 | 5.800.133 | |
|
CMCSA
Comcast |
29,63 | 0,95% | - | - | - | - | 29,30 | 29,16 | 29,78 | 29,35 | 67.171 | |
|
CME
CME Group |
287,61 | -2,91% | - | - | - | - | 293,57 | 284,48 | 294,08 | 287,61 | 2.070.217 | |
|
CMG
Chipotle Mexica... |
35,82 | 2,10% | - | - | - | - | 35,62 | 35,43 | 36,65 | 35,08 | 172.485 | |
|
CMI
Cummins |
627,26 | 3,02% | - | - | - | - | 615,63 | 614,24 | 628,00 | 608,89 | 25.912.111 | |
|
CMS
CMS Energy |
77,75 | -0,46% | - | - | - | - | 77,52 | 76,58 | 77,81 | 77,75 | 4.920.253 | |
|
CNC
Centene |
38,17 | -2,13% | - | - | - | - | 39,11 | 37,92 | 39,46 | 38,17 | 1.176.018 | |
|
CNP
CenterPoint Energy |
43,00 | -0,49% | - | - | - | - | 42,82 | 42,49 | 43,07 | 43,21 | 1.182.586 | |
|
COF
Capital One Fin... |
206,54 | 2,90% | - | - | - | - | 204,62 | 204,62 | 210,84 | 206,54 | 7.120.673 | |
|
COO
Cooper Companies |
70,05 | 0,97% | - | - | - | - | 70,32 | 69,83 | 71,30 | 70,05 | 1.031.696 | |
|
COP
ConocoPhillips |
116,05 | -4,54% | - | - | - | - | 116,33 | 112,21 | 116,46 | 116,05 | 3.003.258 | |
|
COST
Costco Wholesale |
999,68 | 1,26% | - | - | - | - | 985,00 | 977,00 | 1.000,32 | 987,21 | 14.748.279 | |
|
CPB
Campbell Soup |
20,98 | 0,19% | - | - | - | - | 21,00 | 20,87 | 21,45 | 20,98 | 1.261.737 | |
|
CPRT
Copart |
33,44 | 0,51% | - | - | - | - | 33,83 | 33,19 | 33,83 | 33,27 | 386.700 | |
|
CPT
Camden Property... |
103,40 | 3,21% | - | - | - | - | 100,52 | 100,52 | 103,85 | 103,40 | 4.624.565 | |
|
CRL
Charles River L... |
184,00 | 3,99% | - | - | - | - | 180,31 | 179,07 | 185,61 | 184,00 | 5.423.952 | |
|
CRM
Salesforce.com |
182,20 | 0,54% | - | - | - | - | 185,43 | 181,03 | 187,98 | 181,22 | 2.521.830 | |
|
CRWD
Crowdstrike Hol... |
423,74 | 1,32% | - | - | - | - | 428,96 | 420,36 | 431,84 | 418,20 | 8.728.197 | |
|
CSCO
Cisco Systems |
86,28 | 2,10% | - | - | - | - | 85,19 | 84,60 | 86,38 | 84,50 | 2.173.181 | |
|
CSGP
CoStar Group |
39,72 | -0,80% | - | - | - | - | 40,58 | 39,52 | 40,94 | 39,72 | 1.147.312 | |
|
CSX
CSX |
43,32 | 1,39% | - | - | - | - | 43,22 | 42,78 | 43,61 | 43,32 | 808.691 | |
|
CTAS
Cintas |
179,20 | 0,95% | - | - | - | - | 179,33 | 177,50 | 180,70 | 179,20 | 7.154.381 | |
|
CTRA
Coterra Energy ... |
30,90 | -3,36% | - | - | - | - | 30,33 | 29,34 | 30,94 | 30,90 | 1.974.561 | |
|
CTSH
Cognizant Techn... |
61,28 | 1,24% | - | - | - | - | 61,17 | 60,73 | 61,88 | 61,28 | 2.089.525 | |
|
CTVA
Corteva Inc |
80,32 | -1,04% | - | - | - | - | 80,12 | 78,91 | 80,76 | 81,16 | 5.067.877 | |
|
CVS
CVS |
77,29 | 0,65% | - | - | - | - | 76,69 | 76,24 | 77,79 | 77,29 | 2.486.497 | |
|
CVX
Chevron |
184,00 | -2,21% | - | - | - | - | 181,89 | 177,74 | 184,30 | 184,00 | 2.890.088 | |
|
CZR
CAESARS ENTMNT |
27,22 | -1,66% | - | - | - | - | 27,72 | 27,19 | 28,04 | 27,22 | 280.257 | |
|
D
Dominion Resources |
62,42 | -0,10% | - | - | - | - | 62,12 | 61,56 | 62,67 | 62,48 | 3.011.016 | |
|
DAL
Delta Air Lines... |
71,69 | 2,58% | - | - | - | - | 74,42 | 71,32 | 75,02 | 71,69 | 3.442.769 | |
|
DASH
DOORDASH INC |
183,85 | 2,52% | - | - | - | - | 184,92 | 183,48 | 188,44 | 179,33 | 7.683.643 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,36 | 1,29% | - | - | - | - | 46,99 | 46,75 | 48,08 | 46,75 | 2.600.026 | |
|
DE
Deere & |
590,50 | 1,08% | - | - | - | - | 586,00 | 582,03 | 593,70 | 590,50 | 33.938.397 | |
|
DECK
Deckers Outdoor |
112,46 | 3,81% | - | - | - | - | 110,70 | 110,59 | 113,87 | 112,46 | 6.524.254 | |
|
DELL
Dell |
196,50 | 1,77% | - | - | - | - | 192,83 | 191,75 | 197,34 | 193,09 | 4.521.858 | |
|
DG
Dollar General |
126,70 | 2,62% | - | - | - | - | 123,31 | 123,31 | 127,18 | 126,70 | 6.230.979 | |
|
DGX
Quest Diagnostics |
195,00 | 1,85% | - | - | - | - | 190,23 | 190,23 | 196,45 | 195,00 | 7.516.275 | |
|
DHI
D.R. Horton |
149,77 | 4,48% | - | - | - | - | 146,69 | 146,69 | 153,05 | 149,77 | 9.309.853 | |
|
DHR
Danaher |
194,76 | 0,51% | - | - | - | - | 194,58 | 194,26 | 197,02 | 194,76 | 141.201 | |
|
DIS
Walt Disney |
106,31 | 2,32% | - | - | - | - | 104,69 | 104,69 | 106,32 | 106,31 | 6.770.884 | |
|
DLR
Digital Realty ... |
203,66 | 2,32% | - | - | - | - | 199,46 | 199,22 | 204,19 | 199,05 | 12.836.486 | |
|
DLTR
Dollar Tree |
105,94 | 6,01% | - | - | - | - | 100,99 | 100,50 | 106,80 | 105,94 | 5.617.257 | |
|
DOC
Peak |
17,37 | 1,68% | - | - | - | - | 17,02 | 17,02 | 17,43 | 17,37 | 64.216 | |
|
DOV
Dover |
218,88 | 2,20% | - | - | - | - | 216,00 | 215,64 | 222,14 | 214,17 | 9.786.344 | |
|
DOW
Dow Inc. |
35,60 | -10,83% | - | - | - | - | 36,29 | 34,80 | 36,55 | 39,92 | 1.134.875 | |
|
DPZ
Domino's Pizza |
371,96 | 0,80% | - | - | - | - | 370,53 | 369,00 | 376,99 | 371,96 | 9.907.155 | |
|
DRI
Darden Restaurants |
201,00 | 2,21% | - | - | - | - | 198,66 | 198,23 | 203,90 | 201,00 | 7.781.715 | |
|
DTE
DTE Energy |
147,00 | 0,02% | - | - | - | - | 146,33 | 145,07 | 147,35 | 147,00 | 7.682.955 | |
|
DUK
Duke Energy |
128,05 | -0,45% | - | - | - | - | 127,51 | 125,93 | 128,19 | 128,63 | 5.642.139 | |
|
DVA
DaVita |
147,91 | -0,15% | - | - | - | - | 147,49 | 146,60 | 149,49 | 147,91 | 3.984.252 | |
|
DVN
Devon Energy |
44,21 | -3,44% | - | - | - | - | 43,34 | 41,92 | 44,27 | 45,78 | 2.719.536 | |
|
DXCM
DexCom |
63,98 | 4,48% | - | - | - | - | 62,43 | 61,90 | 64,09 | 61,23 | 2.761.097 | |
|
EA
Electronic Arts |
203,80 | 0,21% | - | - | - | - | 203,83 | 203,50 | 203,92 | 203,80 | 11.502.472 | |
|
EBAY
eBay |
104,64 | 2,62% | - | - | - | - | 102,70 | 102,27 | 105,40 | 104,64 | 3.226.211 | |
|
ECL
Ecolab |
274,86 | 2,09% | - | - | - | - | 270,03 | 269,06 | 279,00 | 269,23 | 648.120 | |
|
ED
Consolidated Ed... |
110,13 | -0,35% | - | - | - | - | 109,76 | 108,21 | 110,32 | 110,13 | 5.262.452 | |
|
EFX
Equifax |
196,19 | 3,05% | - | - | - | - | 193,52 | 192,11 | 197,28 | 196,19 | 4.380.811 | |
|
EG
Everest Re Group |
351,40 | 2,03% | - | - | - | - | 343,88 | 343,83 | 352,75 | 351,40 | 4.551.333 | |
|
EIX
Edison Internat... |
70,77 | -1,16% | - | - | - | - | 71,04 | 69,91 | 71,50 | 71,60 | 943.506 | |
|
EL
Estee Lauder Co... |
76,17 | 1,10% | - | - | - | - | 76,87 | 76,01 | 78,88 | 76,17 | 2.183.185 | |
|
ELV
Elevance Health... |
322,96 | 2,26% | - | - | - | - | 316,10 | 314,34 | 324,61 | 315,82 | 19.250.354 | |
|
EMN
Eastman Chemical |
73,80 | 0,61% | - | - | - | - | 72,40 | 72,13 | 74,43 | 73,80 | 3.527.935 | |
|
EMR
Emerson Electric |
146,38 | 4,28% | - | - | - | - | 142,56 | 142,56 | 147,38 | 146,38 | 5.637.533 | |
|
ENPH
Enphase Energy Inc |
32,47 | 1,60% | - | - | - | - | 32,61 | 32,18 | 33,37 | 32,47 | 929.584 | |
|
EOG
EOG Resources |
128,44 | -4,20% | - | - | - | - | 126,31 | 124,31 | 129,00 | 128,44 | 3.816.466 | |
|
EPAM
EPAM Systems, Inc. |
131,36 | 3,59% | - | - | - | - | 129,73 | 128,35 | 133,62 | 131,36 | 7.549.259 | |
|
EQIX
Equinix |
1.088,32 | 1,63% | - | - | - | - | 1.074,74 | 1.068,90 | 1.093,03 | 1.088,32 | 19.658.270 | |
|
EQR
Equity Residential |
62,69 | 3,64% | - | - | - | - | 61,02 | 60,78 | 62,99 | 62,69 | 3.999.246 | |
|
EQT
EQT |
58,51 | 0,21% | - | - | - | - | 56,76 | 56,38 | 58,61 | 58,51 | 3.677.880 | |
|
ERIE
Erie Indemnity |
244,68 | 1,41% | - | - | - | - | 241,95 | 241,43 | 246,65 | 244,68 | 2.573.789 | |
|
ES
EnergySolutions |
69,27 | 0,13% | - | - | - | - | 69,36 | 68,15 | 69,36 | 69,27 | 2.625.818 | |
|
ESS
Essex Property ... |
254,97 | 2,81% | - | - | - | - | 248,76 | 248,56 | 255,51 | 248,00 | 3.788.344 | |
|
ETN
Eaton |
406,30 | 3,45% | - | - | - | - | 395,26 | 394,28 | 410,91 | 392,73 | 11.580.626 | |
|
ETR
Entergy |
115,51 | 0,00% | - | - | - | - | 115,13 | 114,00 | 115,98 | 115,51 | 6.283.397 | |
|
EVRG
Evergy Inc |
82,41 | 0,49% | - | - | - | - | 81,89 | 81,05 | 82,49 | 82,41 | 3.889.022 | |
|
EW
Edwards Lifesci... |
81,00 | 2,47% | - | - | - | - | 78,79 | 78,79 | 81,69 | 81,00 | 3.645.405 | |
|
EXC
Exelon |
47,03 | -1,19% | - | - | - | - | 46,06 | 45,77 | 47,13 | 47,59 | 2.864.058 | |
|
EXE
Expand Energy Corp |
95,82 | -1,58% | - | - | - | - | 95,21 | 94,97 | 96,70 | 95,82 | 2.125.406 | |
|
EXPD
Expeditors Inte... |
147,32 | 0,21% | - | - | - | - | 146,29 | 145,93 | 148,29 | 147,32 | 8.855.111 | |
|
EXPE
Expedia |
265,96 | 4,53% | - | - | - | - | 262,21 | 260,65 | 269,65 | 265,96 | 5.572.926 | |
|
EXR
Extra Space Sto... |
145,39 | 2,65% | - | - | - | - | 141,55 | 141,55 | 146,19 | 145,39 | 4.108.285 | |
|
F
Ford Motor Company |
12,88 | 3,54% | - | - | - | - | 12,64 | 12,62 | 13,04 | 12,44 | 214.078 | |
|
FANG
Diamondback Ene... |
180,28 | -3,41% | - | - | - | - | 176,45 | 170,55 | 180,61 | 180,28 | 9.115.137 | |
|
FAST
Fastenal |
45,78 | 2,37% | - | - | - | - | 45,23 | 45,13 | 46,00 | 45,78 | 1.002.994 | |
|
FCX
Freeport-McMora... |
70,21 | 2,83% | - | - | - | - | 69,37 | 67,79 | 70,71 | 68,28 | 4.569.758 | |
|
FDS
FactSet Researc... |
232,75 | 0,39% | - | - | - | - | 232,48 | 230,41 | 233,77 | 232,75 | 6.528.405 | |
|
FDX
FedEx |
392,01 | 2,92% | - | - | - | - | 383,37 | 382,30 | 392,86 | 392,01 | 12.707.396 | |
|
FE
FirstEnergy |
50,10 | -0,95% | - | - | - | - | 50,50 | 49,39 | 50,50 | 50,10 | 903.053 | |
|
FFIV
F5 Networks |
310,94 | 0,93% | - | - | - | - | 310,54 | 306,91 | 313,75 | 310,94 | 5.113.408 | |
|
FICO
Fair Isaac and |
1.073,25 | 0,31% | - | - | - | - | 1.092,00 | 1.062,71 | 1.110,39 | 1.069,93 | 14.816.216 | |
|
FIS
Fidelity Nation... |
48,50 | -0,25% | - | - | - | - | 48,89 | 48,24 | 49,28 | 48,50 | 3.154.489 | |
|
FISV
Fiserv |
63,99 | 2,48% | - | - | - | - | 63,07 | 62,56 | 64,34 | 63,99 | 4.005.070 | |
|
FITB
Fifth Third Ban... |
50,37 | 1,71% | - | - | - | - | 50,91 | 49,85 | 51,05 | 50,37 | 3.239.426 | |
|
FOX
Fox Corp Class B |
58,53 | 1,09% | - | - | - | - | 57,87 | 57,56 | 58,61 | 58,53 | 1.627.427 | |
|
FOXA
Fox Corp. Cl A |
65,06 | 0,84% | - | - | - | - | 64,58 | 64,16 | 65,30 | 64,52 | 1.709.907 | |
|
FRT
Federal Realty ... |
112,54 | 2,27% | - | - | - | - | 110,70 | 110,24 | 112,54 | 112,54 | 5.176.953 | |
|
FSLR
First Solar |
190,36 | -0,67% | - | - | - | - | 192,03 | 189,47 | 194,97 | 190,36 | 8.481.490 | |
|
FTNT
Fortinet Inc |
81,84 | -0,68% | - | - | - | - | 83,95 | 81,02 | 84,25 | 82,40 | 3.817.473 | |
|
FTV
Fortive Corp |
60,52 | 1,46% | - | - | - | - | 60,17 | 59,74 | 61,16 | 60,52 | 2.136.961 | |
|
GD
General Dynamics |
336,27 | 0,40% | - | - | - | - | 334,81 | 334,02 | 338,59 | 336,27 | 12.493.439 | |
|
GE
General Electric |
304,07 | 1,94% | - | - | - | - | 310,13 | 304,00 | 314,00 | 304,07 | 19.350.711 | |
|
GEHC
GE Healthcare T... |
74,65 | 1,98% | - | - | - | - | 75,04 | 74,37 | 75,95 | 74,65 | 1.986.388 | |
|
GEN
Gen Digital Inc. |
20,11 | 1,64% | - | - | - | - | 20,36 | 19,96 | 20,36 | 20,11 | 1.038.081 | |
|
GEV
GE Vernova LLC |
1.002,84 | 2,51% | - | - | - | - | 988,65 | 977,21 | 1.009,49 | 978,32 | 19.339.769 | |
|
GILD
Gilead Sciences |
137,64 | -0,66% | - | - | - | - | 138,95 | 136,69 | 139,76 | 137,64 | 332.951 | |
|
GIS
General Mills |
35,52 | 0,55% | - | - | - | - | 35,36 | 35,22 | 35,88 | 35,32 | 1.994.345 | |
|
GL
GREAT LAKES REIT |
151,84 | 1,44% | - | - | - | - | 150,37 | 149,19 | 152,55 | 151,84 | 2.091.140 | |
|
GLW
Corning |
164,45 | -0,98% | - | - | - | - | 168,20 | 163,25 | 170,10 | 164,45 | 598.434 | |
|
GM
General Motors Co |
81,34 | 4,22% | - | - | - | - | 79,40 | 79,40 | 82,67 | 81,34 | 2.546.837 | |
|
GNRC
Generac Holding... |
212,10 | 2,26% | - | - | - | - | 208,82 | 208,82 | 216,32 | 212,10 | 7.489.251 | |
|
GOOG
Google Inc. |
339,39 | 1,99% | - | - | - | - | 334,43 | 333,29 | 339,99 | 332,77 | 8.242.765 | |
|
GOOGL
Google Inc. |
341,73 | 1,70% | - | - | - | - | 337,65 | 336,24 | 342,32 | 341,73 | 3.192.100 | |
|
GPC
Genuine Parts |
113,79 | 2,35% | - | - | - | - | 111,93 | 111,93 | 115,83 | 111,18 | 7.337.179 | |
|
GPN
Global Payments |
72,38 | 2,17% | - | - | - | - | 71,51 | 70,81 | 73,01 | 72,38 | 4.001.239 | |
|
GRMN
Garmin |
267,24 | 1,09% | - | - | - | - | 267,37 | 266,49 | 273,32 | 267,24 | 8.083.743 | |
|
GS
Goldman Sachs G... |
925,50 | 2,83% | - | - | - | - | 915,50 | 912,22 | 929,19 | 925,50 | 15.583.569 | |
|
GWW
W.W. Grainger |
1.163,81 | 2,67% | - | - | - | - | 1.138,52 | 1.131,51 | 1.168,06 | 1.163,81 | 10.897.917 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
37,13 | -2,67% | - | - | - | - | 36,03 | 35,51 | 37,45 | 38,15 | 1.873.394 | |
|
HAS
Hasbro |
97,17 | 4,09% | - | - | - | - | 94,30 | 94,30 | 98,00 | 97,17 | 5.312.964 | |
|
HBAN
Huntington Banc... |
16,86 | 1,72% | - | - | - | - | 16,74 | 16,68 | 17,07 | 16,86 | 756.503 | |
|
HCA
HCA-The Healthcare |
487,88 | 1,02% | - | - | - | - | 482,97 | 480,54 | 493,15 | 487,88 | 20.876.385 | |
|
HD
Home Depot |
349,41 | 3,64% | - | - | - | - | 342,84 | 342,84 | 352,02 | 349,41 | 2.985.359 | |
|
HIG
Hartford Financ... |
139,82 | 1,11% | - | - | - | - | 138,10 | 137,28 | 140,94 | 139,82 | 8.876.892 | |
|
HII
HEALTHCARE INTE... |
394,99 | -0,30% | - | - | - | - | 396,00 | 393,00 | 400,71 | 394,99 | 5.287.336 | |
|
HLT
HILTON HOTELS |
340,98 | 3,21% | - | - | - | - | 334,70 | 334,51 | 344,75 | 330,38 | 10.048.681 | |
|
HON
Honeywell Inter... |
233,48 | 1,79% | - | - | - | - | 231,13 | 230,77 | 236,45 | 233,48 | 897.030 | |
|
HPE
Hewlett Packard... |
26,45 | 2,14% | - | - | - | - | 26,10 | 25,90 | 26,56 | 26,45 | 751.197 | |
|
HPQ
Hewlett-Packard |
19,89 | 0,86% | - | - | - | - | 19,80 | 19,66 | 20,04 | 19,72 | 70.132 | |
|
HRL
Hormel Foods |
21,18 | 1,34% | - | - | - | - | 20,86 | 20,84 | 21,25 | 20,90 | 1.149.248 | |
|
HSIC
Henry Schein |
78,84 | 2,11% | - | - | - | - | 78,04 | 78,04 | 79,96 | 78,84 | 3.635.943 | |
|
HST
Host Marriott F... |
21,12 | 2,65% | - | - | - | - | 20,90 | 20,75 | 21,18 | 21,12 | 1.006.911 | |
|
HSY
Hershey Foods |
192,63 | 0,66% | - | - | - | - | 190,17 | 189,65 | 194,91 | 192,63 | 4.591.336 | |
|
HUM
Humana |
205,20 | 2,21% | - | - | - | - | 201,80 | 200,33 | 205,53 | 200,76 | 2.043.382 | |
|
HWM
Howmet Aerospac... |
255,66 | 3,26% | - | - | - | - | 251,33 | 251,33 | 258,74 | 247,60 | 8.573.047 | |
|
IBM
International B... |
253,60 | 1,04% | - | - | - | - | 254,67 | 251,04 | 255,65 | 253,60 | 14.840.418 | |
|
ICE
Intercontinenta... |
161,11 | -1,61% | - | - | - | - | 164,00 | 159,84 | 164,33 | 161,11 | 4.806.878 | |
|
IDXX
IDEXX Laboratories |
589,48 | 3,43% | - | - | - | - | 583,11 | 577,37 | 594,52 | 589,48 | 9.474.042 | |
|
IEX
IDEX |
205,93 | 2,60% | - | - | - | - | 202,07 | 202,07 | 207,69 | 205,93 | 2.716.217 | |
|
IFF
Internationa Fl... |
75,88 | 5,30% | - | - | - | - | 72,18 | 72,18 | 76,19 | 72,06 | 580.103 | |
|
INCY
Incyte |
97,82 | 2,62% | - | - | - | - | 96,60 | 95,63 | 97,94 | 97,82 | 4.604.877 | |
|
INTC
Intel |
68,49 | -0,02% | - | - | - | - | 68,85 | 67,74 | 70,33 | 68,50 | 1.062.887 | |
|
INTU
Intuit |
393,30 | 1,60% | - | - | - | - | 396,25 | 389,21 | 399,20 | 393,30 | 23.012.770 | |
|
INVH
Invitation Home... |
27,04 | 2,93% | - | - | - | - | 26,31 | 26,31 | 27,07 | 27,04 | 1.304.301 | |
|
IP
International P... |
37,13 | 2,58% | - | - | - | - | 36,82 | 36,66 | 38,06 | 37,13 | 538.981 | |
|
IQV
IQVIA Holdings ... |
176,49 | 2,64% | - | - | - | - | 174,40 | 173,61 | 179,38 | 176,49 | 8.465.166 | |
|
IR
Ingersoll-Rand ... |
85,82 | 2,57% | - | - | - | - | 84,84 | 84,53 | 87,24 | 85,82 | 4.042.036 | |
|
IRM
Iron Mountain |
118,00 | 0,23% | - | - | - | - | 118,55 | 116,96 | 119,15 | 117,73 | 6.322.322 | |
|
ISRG
Intuitive Surgical |
469,14 | 2,41% | - | - | - | - | 463,60 | 463,02 | 474,28 | 469,14 | 13.134.982 | |
|
IT
Gartner |
154,61 | -0,59% | - | - | - | - | 155,91 | 152,79 | 157,95 | 154,61 | 9.194.359 | |
|
ITW
Illinois Tool W... |
272,32 | 2,53% | - | - | - | - | 267,49 | 267,27 | 274,10 | 272,32 | 15.142.898 | |
|
IVZ
Invesco |
24,81 | 3,31% | - | - | - | - | 24,46 | 24,30 | 25,09 | 24,81 | 189.138 | |
|
J
Jacobs Solution... |
128,87 | 2,08% | - | - | - | - | 127,92 | 127,70 | 129,50 | 128,87 | 3.193.656 | |
|
JBHT
J.B. Hunt Trans... |
245,18 | 2,88% | - | - | - | - | 239,00 | 238,49 | 247,95 | 238,32 | 11.493.548 | |
|
JBL
Jabil Circuit |
321,72 | 3,75% | - | - | - | - | 313,68 | 312,85 | 323,55 | 310,10 | 10.934.619 | |
|
JCI
Johnson Controls |
140,79 | 2,36% | - | - | - | - | 139,29 | 138,11 | 142,46 | 137,55 | 6.982.347 | |
|
JKHY
Jack Henry & As... |
154,04 | -0,07% | - | - | - | - | 154,34 | 152,74 | 154,79 | 154,04 | 3.845.455 | |
|
JNJ
Johnson & Johnson |
234,11 | -0,18% | - | - | - | - | 234,36 | 232,04 | 235,54 | 234,54 | 12.107.467 | |
|
JPM
J P Morgan Chase |
310,31 | 0,12% | - | - | - | - | 312,47 | 310,12 | 314,90 | 310,31 | 4.133.019 | |
|
KEY
KeyCorp |
21,81 | 0,62% | - | - | - | - | 21,87 | 21,74 | 22,16 | 21,81 | 842.240 | |
|
KEYS
Keysight Techno... |
334,49 | 1,37% | - | - | - | - | 331,03 | 331,03 | 338,00 | 329,96 | 12.819.329 | |
|
KHC
Kraft Heinz Co |
22,46 | -0,58% | - | - | - | - | 22,60 | 22,40 | 22,73 | 22,46 | 210.607 | |
|
KIM
Kimco Realty |
24,19 | 1,83% | - | - | - | - | 23,79 | 23,71 | 24,25 | 24,19 | 900.359 | |
|
KKR
Kohlberg Kravis... |
103,61 | 1,55% | - | - | - | - | 104,02 | 103,09 | 106,87 | 103,61 | 1.171.669 | |
|
KLAC
KLA-Tencor |
1.790,98 | 3,24% | - | - | - | - | 1.771,26 | 1.744,07 | 1.791,57 | 1.734,85 | 41.622.375 | |
|
KMB
Kimberly-Clark |
98,85 | 0,90% | - | - | - | - | 97,97 | 97,85 | 100,03 | 98,85 | 5.778.376 | |
|
KMI
KINDER MORGAN |
32,02 | 0,71% | - | - | - | - | 31,15 | 30,92 | 32,09 | 32,02 | 24.011 | |
|
KMX
CarMax |
40,84 | 0,86% | - | - | - | - | 40,63 | 40,63 | 43,00 | 40,49 | 1.372.428 | |
|
KO
Coca-Cola |
75,74 | 0,74% | - | - | - | - | 74,95 | 74,80 | 76,06 | 75,74 | 618.417 | |
|
KR
Kroger |
68,21 | 0,64% | - | - | - | - | 66,81 | 65,65 | 68,21 | 68,21 | 1.061.406 | |
|
L
Loews |
111,33 | 1,35% | - | - | - | - | 109,42 | 109,42 | 111,99 | 109,84 | 2.239.414 | |
|
LDOS
Leidos Holdings... |
155,19 | -0,82% | - | - | - | - | 156,76 | 154,05 | 157,73 | 156,47 | 3.878.974 | |
|
LEN
Lennar |
92,80 | 4,50% | - | - | - | - | 90,95 | 90,73 | 95,22 | 92,80 | 2.147.021 | |
|
LH
Laboratory of A... |
270,75 | 1,65% | - | - | - | - | 266,68 | 266,68 | 273,63 | 270,75 | 7.819.802 | |
|
LHX
L3Harris Techno... |
350,16 | -0,92% | - | - | - | - | 351,06 | 349,15 | 356,47 | 350,16 | 2.046.697 | |
|
LII
Lennox Internat... |
486,73 | 1,57% | - | - | - | - | 484,06 | 483,74 | 502,54 | 486,73 | 11.225.941 | |
|
LIN
Linde Group |
492,15 | -1,42% | - | - | - | - | 496,56 | 488,00 | 497,96 | 492,15 | 29.588.550 | |
|
LKQ
LKQ Corporation |
31,11 | 1,87% | - | - | - | - | 30,49 | 30,43 | 31,81 | 30,54 | 1.751.680 | |
|
LLY
Eli Lilly and |
926,93 | 2,54% | - | - | - | - | 917,80 | 917,80 | 929,99 | 926,93 | 51.867.295 | |
|
LMT
Lockheed Martin |
591,99 | -2,55% | - | - | - | - | 604,33 | 588,41 | 609,38 | 591,99 | 37.491.319 | |
|
LNT
Alliant Energy |
72,84 | 0,09% | - | - | - | - | 72,47 | 71,73 | 72,92 | 72,77 | 3.753.552 | |
|
LOW
Lowe's Companies |
251,76 | 3,85% | - | - | - | - | 246,29 | 246,29 | 255,52 | 242,42 | 5.645.466 | |
|
LRCX
Lam Research |
267,67 | 2,57% | - | - | - | - | 267,97 | 262,42 | 268,76 | 267,67 | 10.571.359 | |
|
LULU
Lululemon Athle... |
167,32 | 2,70% | - | - | - | - | 165,25 | 165,00 | 168,95 | 167,32 | 3.665.647 | |
|
LUV
Southwest Airlines |
42,71 | 5,11% | - | - | - | - | 43,34 | 42,57 | 44,92 | 42,71 | 1.934.579 | |
|
LVS
Las Vegas Sands |
57,64 | 1,64% | - | - | - | - | 57,13 | 57,13 | 58,46 | 57,64 | 1.952.843 | |
|
LW
Lamb Weston Hol... |
44,83 | 2,54% | - | - | - | - | 43,68 | 43,68 | 45,08 | 44,83 | 2.522.494 | |
|
LYB
LyondellBasell ... |
66,25 | -12,01% | - | - | - | - | 70,12 | 65,76 | 70,34 | 66,25 | 3.585.450 | |
|
LYV
Live Nation Ent... |
156,63 | -2,47% | - | - | - | - | 160,69 | 155,14 | 161,75 | 156,63 | 1.823.017 | |
|
MA
Mastercard |
521,28 | 0,53% | - | - | - | - | 521,50 | 518,74 | 527,47 | 521,28 | 7.499.655 | |
|
MAA
Mid-America Apa... |
127,96 | 3,95% | - | - | - | - | 123,42 | 123,42 | 128,38 | 127,96 | 4.188.259 | |
|
MAR
Marriot Interna... |
377,97 | 4,29% | - | - | - | - | 370,49 | 368,97 | 379,56 | 377,97 | 2.813.231 | |
|
MAS
Masco |
66,59 | 4,49% | - | - | - | - | 65,06 | 64,86 | 67,84 | 66,59 | 2.860.906 | |
|
MCD
McDonald's |
311,39 | 1,44% | - | - | - | - | 307,31 | 307,20 | 312,50 | 311,39 | 12.315.475 | |
|
MCHP
Microchip Techn... |
78,78 | 2,48% | - | - | - | - | 78,78 | 77,76 | 79,90 | 78,78 | 1.109.774 | |
|
MCK
McKesson |
865,50 | -0,21% | - | - | - | - | 866,97 | 855,50 | 867,83 | 865,50 | 30.807.473 | |
|
MCO
Moody's |
455,48 | 1,57% | - | - | - | - | 452,26 | 450,19 | 459,27 | 455,48 | 21.284.580 | |
|
MDLZ
Mondelez Intern... |
57,25 | 0,32% | - | - | - | - | 57,34 | 56,85 | 57,49 | 57,07 | 3.036.655 | |
|
MDT
Medtronic |
86,14 | 0,58% | - | - | - | - | 85,72 | 85,55 | 87,05 | 86,14 | 1.309.977 | |
|
MET
MetLife |
78,10 | 1,31% | - | - | - | - | 77,44 | 77,34 | 78,61 | 77,09 | 1.055.834 | |
|
META
Meta Platforms Inc |
688,55 | 1,72% | - | - | - | - | 678,60 | 675,13 | 691,52 | 676,87 | 19.826.653 | |
|
MGM
MGM Resorts Int... |
38,59 | 0,26% | - | - | - | - | 39,00 | 38,50 | 40,20 | 38,59 | 2.094.588 | |
|
MHK
Mohawk Industries |
108,86 | 6,57% | - | - | - | - | 104,97 | 104,39 | 112,76 | 108,86 | 3.724.863 | |
|
MKC
McCormick |
54,36 | 2,04% | - | - | - | - | 53,04 | 53,01 | 54,50 | 54,36 | 1.115.623 | |
|
MKTX
MarketAxess |
168,91 | -2,65% | - | - | - | - | 172,82 | 168,44 | 173,70 | 168,91 | 2.901.198 | |
|
MLM
Martin Marietta... |
622,16 | 2,33% | - | - | - | - | 617,81 | 614,01 | 634,98 | 607,98 | 12.394.049 | |
|
MMM
3M |
154,52 | 2,64% | - | - | - | - | 152,84 | 151,91 | 156,38 | 150,55 | 7.953.762 | |
|
MNST
MONSTER WORLDWIDE |
76,73 | 1,82% | - | - | - | - | 75,72 | 75,36 | 76,84 | 76,73 | 3.646.747 | |
|
MO
Altria Group |
64,19 | -1,15% | - | - | - | - | 64,16 | 64,08 | 64,69 | 64,19 | 2.700.537 | |
|
MOH
Molina Healthcare |
148,89 | 0,01% | - | - | - | - | 148,70 | 146,15 | 151,00 | 148,89 | 5.037.246 | |
|
MOS
Mosaic |
24,55 | -0,73% | - | - | - | - | 24,23 | 24,07 | 24,66 | 24,55 | 997.884 | |
|
MPC
Marathon Petrol... |
213,64 | -5,57% | - | - | - | - | 217,25 | 210,64 | 220,08 | 213,64 | 2.953.146 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
119,09 | 3,14% | - | - | - | - | 115,56 | 115,56 | 119,14 | 119,09 | 5.061.801 | |
|
MRNA
Moderna Inc. |
53,74 | -1,72% | - | - | - | - | 55,70 | 52,95 | 56,06 | 53,74 | 23.108 | |
|
MRSH
Marsh & Mclenna... |
175,70 | -3,76% | - | - | - | - | 181,76 | 175,70 | 182,11 | 175,70 | 7.893.674 | |
|
MS
Morgan Stanley |
188,85 | 0,82% | - | - | - | - | 189,50 | 188,23 | 191,22 | 188,85 | 5.755.015 | |
|
MSCI
Msci Inc. |
568,66 | 0,67% | - | - | - | - | 569,02 | 562,89 | 572,90 | 568,66 | 24.467.165 | |
|
MSFT
Microsoft |
422,75 | 0,59% | - | - | - | - | 424,82 | 420,69 | 431,58 | 420,26 | 14.655.897 | |
|
MSI
Motorola Soluti... |
441,74 | -0,61% | - | - | - | - | 443,69 | 440,61 | 445,86 | 441,74 | 16.676.568 | |
|
MTB
M&T Bank |
218,93 | 0,91% | - | - | - | - | 217,96 | 216,23 | 220,86 | 218,93 | 8.681.012 | |
|
MTCH
Match Group Inc |
35,51 | 2,17% | - | - | - | - | 35,02 | 34,94 | 35,94 | 35,51 | 2.255.420 | |
|
MTD
Mettler-Toledo ... |
1.341,32 | 3,91% | - | - | - | - | 1.301,52 | 1.288,25 | 1.342,20 | 1.290,84 | 7.115.703 | |
|
MU
Micron Technology |
454,93 | -0,50% | - | - | - | - | 466,85 | 452,20 | 470,97 | 457,23 | 11.004.757 | |
|
NCLH
Norwegian Cruis... |
20,94 | 4,54% | - | - | - | - | 21,40 | 20,90 | 22,22 | 20,03 | 257.059 | |
|
NDAQ
The NASDAQ OMX ... |
88,61 | -0,29% | - | - | - | - | 89,43 | 88,05 | 89,73 | 88,87 | 2.929.004 | |
|
NDSN
Nordson Corpora... |
282,05 | 1,93% | - | - | - | - | 279,01 | 279,01 | 285,99 | 282,05 | 2.777.346 | |
|
NEE
NextEra Energy,... |
91,99 | 0,17% | - | - | - | - | 91,06 | 90,46 | 92,01 | 91,99 | 5.103.237 | |
|
NEM
Newmont Mining |
116,50 | 2,72% | - | - | - | - | 114,55 | 113,41 | 118,03 | 116,50 | 3.735.340 | |
|
NFLX
Netflix |
97,32 | -9,72% | - | - | - | - | 96,37 | 95,10 | 98,74 | 107,79 | 4.044.217 | |
|
NI
NiSource |
48,31 | 1,23% | - | - | - | - | 48,57 | 47,82 | 48,83 | 47,72 | 3.109.393 | |
|
NKE
Nike |
46,06 | 0,79% | - | - | - | - | 46,38 | 45,78 | 46,78 | 45,70 | 1.534.489 | |
|
NOC
Northrop Grumman |
664,83 | -1,18% | - | - | - | - | 671,02 | 663,02 | 677,75 | 664,83 | 20.475.434 | |
|
NOW
Servicenow Inc |
96,70 | 0,27% | - | - | - | - | 97,95 | 96,13 | 98,83 | 96,44 | 3.814.428 | |
|
NRG
NRG Energy |
167,73 | -0,46% | - | - | - | - | 169,00 | 166,29 | 171,35 | 167,73 | 7.952.247 | |
|
NSC
Norfolk Souther |
302,19 | -0,15% | - | - | - | - | 302,51 | 301,89 | 306,74 | 302,63 | 13.860.549 | |
|
NTAP
NetApp |
104,54 | 0,83% | - | - | - | - | 103,80 | 103,00 | 105,70 | 104,54 | 5.691.889 | |
|
NTRS
Northern Trust |
159,16 | 1,52% | - | - | - | - | 158,68 | 157,46 | 161,13 | 159,16 | 6.504.551 | |
|
NUE
Nucor |
195,90 | 2,11% | - | - | - | - | 192,40 | 191,28 | 197,13 | 195,90 | 9.242.562 | |
|
NVDA
NVIDIA |
201,65 | 1,66% | - | - | - | - | 199,90 | 199,27 | 201,70 | 201,65 | 11.296.635 | |
|
NVR
NVR |
7.005,54 | 4,50% | - | - | - | - | 6.772,10 | 6.772,10 | 7.057,88 | 7.005,54 | 6.347.019 | |
|
NWS
News Corp |
29,97 | 1,08% | - | - | - | - | 29,73 | 29,60 | 30,17 | 29,97 | 926.433 | |
|
NWSA
News |
26,01 | 0,83% | - | - | - | - | 25,82 | 25,59 | 26,22 | 26,01 | 254.277 | |
|
NXPI
NXP Semiconductors |
215,92 | 1,02% | - | - | - | - | 215,77 | 210,27 | 218,96 | 213,73 | 2.859.644 | |
|
O
Realty Income C... |
65,07 | 0,67% | - | - | - | - | 64,61 | 64,27 | 65,27 | 65,07 | 1.864.841 | |
|
ODFL
Old Dominion Fr... |
217,73 | 1,95% | - | - | - | - | 216,28 | 213,42 | 220,18 | 217,73 | 11.640.717 | |
|
OKE
ONEOK |
83,49 | -2,02% | - | - | - | - | 82,89 | 81,25 | 83,88 | 85,21 | 3.537.054 | |
|
OMC
Omnicom Group |
78,67 | -0,11% | - | - | - | - | 78,86 | 78,32 | 80,06 | 78,67 | 3.960.956 | |
|
ON
ON Semiconducto... |
83,02 | 3,87% | - | - | - | - | 80,34 | 79,78 | 83,52 | 83,02 | 1.644.709 | |
|
ORCL
Oracle |
175,09 | -1,82% | - | - | - | - | 182,93 | 173,36 | 184,50 | 175,09 | 3.620.686 | |
|
ORLY
O'Reilly Automo... |
93,69 | 1,06% | - | - | - | - | 93,03 | 92,66 | 94,34 | 93,69 | 788.214 | |
|
OTIS
Otis Elevator C... |
81,45 | 0,94% | - | - | - | - | 80,72 | 80,56 | 82,64 | 80,69 | 889.678 | |
|
OXY
Occidental Petr... |
53,80 | -5,40% | - | - | - | - | 53,66 | 51,96 | 54,03 | 53,80 | 1.565.311 | |
|
PANW
Palo Alto Netwo... |
167,88 | 0,55% | - | - | - | - | 170,48 | 166,70 | 170,62 | 167,88 | 2.496.040 | |
|
PAYC
Paycom Software... |
126,98 | 1,16% | - | - | - | - | 126,71 | 124,13 | 127,70 | 126,98 | 7.660.957 | |
|
PAYX
Paychex |
91,97 | -0,18% | - | - | - | - | 93,08 | 91,18 | 93,30 | 91,97 | 171.978 | |
|
PCAR
PACCAR |
126,21 | 1,48% | - | - | - | - | 125,85 | 125,00 | 127,89 | 126,21 | 1.408.882 | |
|
PCG
Pacific Gas & E... |
17,26 | -0,63% | - | - | - | - | 17,24 | 17,02 | 17,34 | 17,26 | 26.770 | |
|
PEG
Public Service ... |
81,59 | -0,54% | - | - | - | - | 81,88 | 80,86 | 82,18 | 81,59 | 1.261.346 | |
|
PEP
Pepsico |
157,71 | -0,42% | - | - | - | - | 158,26 | 156,47 | 160,03 | 158,38 | 4.565.074 | |
|
PFE
Pfizer |
27,56 | 1,25% | - | - | - | - | 27,33 | 27,12 | 27,67 | 27,56 | 1.635.162 | |
|
PFG
Principal Finan... |
96,19 | 2,35% | - | - | - | - | 94,71 | 94,42 | 96,54 | 96,19 | 4.118.631 | |
|
PG
Procter & Gamble |
146,92 | 2,66% | - | - | - | - | 143,41 | 143,16 | 147,59 | 146,92 | 5.777.335 | |
|
PGR
Progressive |
202,52 | -0,47% | - | - | - | - | 203,41 | 202,43 | 206,12 | 202,52 | 3.841.602 | |
|
PH
Parker-Hannifin |
988,98 | 3,34% | - | - | - | - | 1.029,00 | 977,58 | 1.029,00 | 957,00 | 27.128.710 | |
|
PHM
PulteGroup |
126,46 | 4,97% | - | - | - | - | 123,15 | 122,25 | 129,39 | 120,47 | 1.412.558 | |
|
PKG
Packaging of Am... |
213,42 | 2,79% | - | - | - | - | 210,00 | 209,66 | 217,17 | 213,42 | 8.149.443 | |
|
PLD
ProLogis |
145,04 | 2,02% | - | - | - | - | 142,52 | 142,25 | 145,44 | 145,04 | 3.226.850 | |
|
PLTR
Palantir Techno... |
146,38 | 2,53% | - | - | - | - | 145,32 | 143,30 | 148,28 | 146,38 | 2.933.501 | |
|
PM
Philip Morris I... |
157,84 | 1,02% | - | - | - | - | 155,16 | 154,90 | 158,02 | 156,24 | 25.412 | |
|
PNC
PNC Bank |
224,82 | 2,16% | - | - | - | - | 221,52 | 221,37 | 226,36 | 220,07 | 6.080.257 | |
|
PNR
Pentair |
91,05 | 2,92% | - | - | - | - | 89,67 | 89,41 | 92,31 | 91,05 | 4.604.763 | |
|
PNW
Pinnacle West C... |
104,04 | -0,12% | - | - | - | - | 103,79 | 102,96 | 104,31 | 104,17 | 3.356.538 | |
|
PODD
Insulet |
203,60 | 1,06% | - | - | - | - | 204,14 | 201,89 | 205,95 | 203,60 | 5.246.568 | |
|
POOL
Pool |
227,55 | 0,85% | - | - | - | - | 228,44 | 227,32 | 235,13 | 225,64 | 7.183.754 | |
|
PPG
PPG Industries |
114,85 | 2,40% | - | - | - | - | 115,00 | 113,81 | 118,37 | 114,85 | 2.229.468 | |
|
PPL
PPL |
39,02 | -0,81% | - | - | - | - | 39,31 | 38,59 | 39,37 | 39,02 | 853.836 | |
|
PRU
Prudential Fina... |
101,67 | 1,89% | - | - | - | - | 100,21 | 100,21 | 102,84 | 101,67 | 373.416 | |
|
PSA
Public Storage |
309,29 | 2,50% | - | - | - | - | 302,36 | 302,36 | 310,68 | 309,29 | 11.789.516 | |
|
PSX
Phillips 66 |
156,35 | -4,27% | - | - | - | - | 157,08 | 153,58 | 158,44 | 156,35 | 5.036.190 | |
|
PTC
PAR Technology |
139,82 | 1,12% | - | - | - | - | 140,59 | 139,47 | 141,89 | 139,82 | 4.422.926 | |
|
PWR
Quanta Services |
601,92 | 2,47% | - | - | - | - | 587,64 | 584,58 | 603,39 | 601,92 | 33.061.058 | |
|
PYPL
Paypal Holdings... |
50,83 | 2,04% | - | - | - | - | 50,35 | 49,77 | 51,20 | 50,83 | 2.046.418 | |
|
QCOM
QUALCOMM |
136,21 | 1,29% | - | - | - | - | 136,69 | 134,41 | 136,97 | 136,21 | 7.903.449 | |
|
RCL
Royal Caribbean... |
285,24 | 7,25% | - | - | - | - | 282,99 | 281,25 | 295,33 | 265,95 | 874.261 | |
|
REG
Regency Centers |
80,92 | 1,59% | - | - | - | - | 79,65 | 79,54 | 81,14 | 79,65 | 4.201.124 | |
|
REGN
Regeneron Pharm... |
750,42 | 0,59% | - | - | - | - | 754,74 | 746,91 | 758,61 | 750,42 | 15.990.700 | |
|
RF
Regions Financi... |
28,15 | 0,81% | - | - | - | - | 28,46 | 27,73 | 28,65 | 28,15 | 1.286.311 | |
|
RJF
Raymond James F... |
151,77 | 0,60% | - | - | - | - | 151,92 | 149,37 | 153,04 | 151,77 | 9.734.983 | |
|
RL
Polo Ralph Lauren |
386,61 | 4,57% | - | - | - | - | 377,42 | 377,42 | 388,92 | 386,61 | 7.206.797 | |
|
RMD
ResMed |
228,10 | 1,50% | - | - | - | - | 226,09 | 225,47 | 230,03 | 228,10 | 7.593.221 | |
|
ROK
Rockwell Automa... |
415,76 | 3,21% | - | - | - | - | 409,00 | 406,70 | 418,90 | 402,81 | 13.162.962 | |
|
ROL
Rollins Inc. |
55,00 | 0,93% | - | - | - | - | 54,65 | 54,58 | 55,66 | 55,00 | 2.998.822 | |
|
ROP
Roper Industries |
362,38 | 0,14% | - | - | - | - | 367,69 | 358,52 | 367,69 | 362,38 | 14.881.497 | |
|
ROST
Ross Stores |
227,68 | 2,57% | - | - | - | - | 224,12 | 223,00 | 228,71 | 221,97 | 1.037.765 | |
|
RSG
Republic Services |
207,76 | -0,91% | - | - | - | - | 208,79 | 206,46 | 208,89 | 209,66 | 3.286.555 | |
|
RTX
United Technolo... |
196,45 | 0,31% | - | - | - | - | 195,58 | 195,20 | 199,94 | 196,45 | 10.708.097 | |
|
RVTY
Perkinelmer Inc |
93,97 | 5,04% | - | - | - | - | 90,99 | 90,65 | 94,30 | 93,97 | 3.414.124 | |
|
SBAC
SBA Communications |
223,12 | 0,61% | - | - | - | - | 221,66 | 220,24 | 224,27 | 221,76 | 7.728.654 | |
|
SBUX
Starbucks |
100,02 | 1,69% | - | - | - | - | 99,07 | 98,91 | 101,43 | 98,36 | 4.325.665 | |
|
SCHW
The Charles Schwab |
92,28 | -0,37% | - | - | - | - | 93,35 | 90,57 | 93,93 | 92,62 | 159.460 | |
|
SHW
Sherwin-Williams |
345,53 | 3,66% | - | - | - | - | 338,64 | 337,07 | 350,59 | 345,53 | 14.633.541 | |
|
SJM
J.M. Smucker |
95,52 | 1,68% | - | - | - | - | 93,50 | 93,50 | 96,39 | 93,94 | 2.121.881 | |
|
SLB
Schlumberger |
52,67 | 1,81% | - | - | - | - | 50,80 | 50,52 | 53,42 | 52,67 | 1.178.011 | |
|
SMCI
Super Micro Com... |
28,57 | 0,60% | - | - | - | - | 29,06 | 28,18 | 29,13 | 28,57 | 1.811.767 | |
|
SNA
Snap-On |
380,28 | 3,66% | - | - | - | - | 368,74 | 368,74 | 382,58 | 380,28 | 5.382.863 | |
|
SNPS
Synopsys |
449,58 | 1,91% | - | - | - | - | 452,55 | 447,18 | 459,02 | 449,58 | 23.417.723 | |
|
SO
Southern |
94,53 | -0,39% | - | - | - | - | 94,46 | 93,31 | 94,72 | 94,53 | 1.824.807 | |
|
SOLV
Solventum Corp |
70,51 | 2,37% | - | - | - | - | 70,00 | 69,79 | 71,42 | 70,51 | 1.133.871 | |
|
SPG
Simon Property ... |
206,13 | 2,37% | - | - | - | - | 202,10 | 201,37 | 206,73 | 206,13 | 6.068.055 | |
|
SPGI
S&P Global, Inc. |
442,80 | 1,38% | - | - | - | - | 442,88 | 437,50 | 445,25 | 436,79 | 4.647.186 | |
|
SRE
Sempra Energy |
94,03 | -1,84% | - | - | - | - | 95,40 | 92,93 | 95,81 | 94,03 | 4.092.750 | |
|
STE
STERIS |
225,79 | 2,65% | - | - | - | - | 222,15 | 219,38 | 227,83 | 225,79 | 4.945.704 | |
|
STLD
Steel Dynamics |
200,37 | 2,36% | - | - | - | - | 196,05 | 196,02 | 202,59 | 195,75 | 7.994.763 | |
|
STT
State Street |
145,37 | 2,45% | - | - | - | - | 144,78 | 143,79 | 148,99 | 141,90 | 6.644.281 | |
|
STX
Seagate Technol... |
547,54 | 2,96% | - | - | - | - | 544,45 | 537,52 | 553,57 | 547,54 | 25.406.951 | |
|
STZ
Constellation B... |
162,22 | -1,24% | - | - | - | - | 162,30 | 161,87 | 165,59 | 162,22 | 9.424.820 | |
|
SW
Westrock Co |
42,24 | 2,51% | - | - | - | - | 42,42 | 42,10 | 43,45 | 42,24 | 2.625.792 | |
|
SWK
Stanley Black &... |
71,38 | 4,25% | - | - | - | - | 70,01 | 69,90 | 72,27 | 68,47 | 3.976.580 | |
|
SWKS
Skyworks Solutions |
59,02 | 0,55% | - | - | - | - | 59,13 | 57,51 | 60,23 | 59,02 | 1.422.972 | |
|
SYF
Synchrony Finan... |
78,36 | 4,24% | - | - | - | - | 76,38 | 76,17 | 78,71 | 78,36 | 2.605.235 | |
|
SYK
Stryker |
343,33 | 1,46% | - | - | - | - | 342,02 | 341,06 | 347,52 | 343,33 | 21.225.004 | |
|
SYY
Sysco |
76,26 | 2,98% | - | - | - | - | 74,14 | 74,12 | 76,63 | 74,05 | 1.580.717 | |
|
T
AT&T |
26,51 | 0,40% | - | - | - | - | 26,15 | 26,04 | 26,61 | 26,51 | 35.093 | |
|
TAP
Molson Coors Br... |
44,60 | 0,97% | - | - | - | - | 43,92 | 43,92 | 44,90 | 44,60 | 1.464.753 | |
|
TDG
Transdigm Group |
1.266,10 | 3,08% | - | - | - | - | 1.239,00 | 1.235,00 | 1.290,11 | 1.266,10 | 18.444.472 | |
|
TDY
Teledyne Techno... |
636,38 | 0,10% | - | - | - | - | 635,76 | 631,05 | 645,33 | 636,38 | 9.800.252 | |
|
TECH
Techne |
59,22 | 3,24% | - | - | - | - | 58,49 | 58,25 | 59,95 | 59,22 | 3.790.376 | |
|
TEL
Tyco Electronics |
246,23 | 4,12% | - | - | - | - | 239,63 | 238,71 | 246,50 | 236,48 | 13.789.126 | |
|
TER
Teradyne, Inc. |
380,32 | 3,94% | - | - | - | - | 375,74 | 371,10 | 381,47 | 365,92 | 3.289.007 | |
|
TFC
Truist Financia... |
50,56 | 2,28% | - | - | - | - | 48,74 | 48,56 | 51,34 | 49,43 | 1.342.943 | |
|
TGT
Target |
127,88 | 3,20% | - | - | - | - | 124,10 | 123,28 | 128,05 | 127,88 | 4.351.245 | |
|
TJX
TJX Companies |
160,68 | 2,03% | - | - | - | - | 158,58 | 158,51 | 161,40 | 160,68 | 3.470.849 | |
|
TKO
Telkonet |
186,18 | 0,94% | - | - | - | - | 186,57 | 184,62 | 188,88 | 184,44 | 2.598.700 | |
|
TMO
Thermo Fisher S... |
526,74 | 2,08% | - | - | - | - | 523,11 | 518,00 | 530,08 | 526,74 | 34.298.675 | |
|
TMUS
T-Mobile US Inc |
197,65 | 0,27% | - | - | - | - | 194,77 | 194,00 | 198,56 | 197,12 | 3.927.898 | |
|
TPL
Texas Pacific L... |
422,71 | -0,84% | - | - | - | - | 419,61 | 404,72 | 427,26 | 426,27 | 8.835.484 | |
|
TPR
TRANSPRO |
155,81 | 3,40% | - | - | - | - | 155,06 | 153,29 | 158,56 | 155,81 | 592.701 | |
|
TRGP
TRANSIT GROUP |
235,53 | -1,78% | - | - | - | - | 235,92 | 231,00 | 236,59 | 239,81 | 9.871.298 | |
|
TRMB
Trimble Inc |
69,30 | 2,41% | - | - | - | - | 69,55 | 68,91 | 70,14 | 69,30 | 2.234.579 | |
|
TROW
T. Rowe Price G... |
97,01 | 1,32% | - | - | - | - | 96,25 | 96,03 | 97,97 | 95,75 | 4.729.917 | |
|
TRV
The Travelers C... |
300,62 | 0,60% | - | - | - | - | 298,39 | 298,20 | 305,09 | 298,84 | 13.189.402 | |
|
TSCO
Tractor Supply |
45,00 | 0,83% | - | - | - | - | 44,70 | 44,66 | 45,42 | 45,00 | 173.790 | |
|
TSLA
Tesla Motors |
400,74 | 3,04% | - | - | - | - | 395,92 | 391,65 | 409,28 | 388,90 | 7.062.642 | |
|
TSN
Tyson Foods |
64,85 | 1,34% | - | - | - | - | 63,50 | 63,34 | 64,93 | 63,99 | 4.082.178 | |
|
TT
Ingersoll Rand |
476,13 | 3,44% | - | - | - | - | 463,61 | 461,57 | 480,51 | 460,27 | 24.359.507 | |
|
TTWO
Take-Two Intera... |
212,01 | -0,90% | - | - | - | - | 217,92 | 212,00 | 218,70 | 212,01 | 1.743.782 | |
|
TXN
Texas Instruments |
229,76 | 2,99% | - | - | - | - | 228,26 | 224,67 | 230,53 | 223,10 | 7.374.147 | |
|
TXT
Textron |
91,55 | 1,42% | - | - | - | - | 90,81 | 90,81 | 92,94 | 91,55 | 2.584.914 | |
|
TYL
Tyler Technologies |
342,68 | 0,84% | - | - | - | - | 345,23 | 339,42 | 346,50 | 342,68 | 4.265.338 | |
|
UAL
United Continen... |
101,72 | 7,04% | - | - | - | - | 102,88 | 100,91 | 105,98 | 101,72 | 5.103.394 | |
|
UBER
UBER TECHNOLOGI... |
77,13 | 0,84% | - | - | - | - | 77,42 | 76,61 | 78,72 | 77,13 | 4.805.042 | |
|
UDR
United Dominion... |
35,28 | 3,01% | - | - | - | - | 34,27 | 34,21 | 35,35 | 34,25 | 987.911 | |
|
UHS
Universal Healt... |
182,39 | 2,05% | - | - | - | - | 178,40 | 178,23 | 183,49 | 182,39 | 2.564.221 | |
|
ULTA
Ulta Salon Cosm... |
553,44 | 2,60% | - | - | - | - | 543,91 | 543,38 | 560,95 | 553,44 | 26.868.959 | |
|
UNH
UnitedHealth Group |
324,53 | 2,57% | - | - | - | - | 320,05 | 317,14 | 325,27 | 324,53 | 1.582.408 | |
|
UNP
Union Pacific |
251,08 | 0,00% | - | - | - | - | 252,44 | 251,00 | 256,09 | 251,08 | 12.851.279 | |
|
UPS
United Parcel S... |
106,46 | 1,33% | - | - | - | - | 106,18 | 105,56 | 107,59 | 106,46 | 6.925.436 | |
|
URI
United Rentals |
796,20 | 2,41% | - | - | - | - | 790,88 | 774,81 | 808,56 | 796,20 | 26.922.707 | |
|
USB
U.S. Bancorp |
56,93 | 2,60% | - | - | - | - | 55,95 | 55,85 | 57,39 | 56,93 | 1.007.345 | |
|
V
Visa |
317,18 | 0,66% | - | - | - | - | 316,60 | 315,18 | 319,44 | 315,10 | 1.223.680 | |
|
VICI
VICI Properties... |
29,02 | 2,18% | - | - | - | - | 28,47 | 28,40 | 29,13 | 28,40 | 824.052 | |
|
VLO
Valero Energy |
223,60 | -7,50% | - | - | - | - | 228,19 | 214,71 | 229,00 | 223,60 | 7.948.756 | |
|
VLTO
Veralto Corp |
90,93 | 0,43% | - | - | - | - | 91,30 | 90,89 | 92,75 | 90,93 | 3.240.745 | |
|
VMC
Vulcan Materials |
291,59 | 2,03% | - | - | - | - | 289,22 | 288,32 | 297,51 | 291,59 | 8.647.976 | |
|
VRSK
Verisk Analytics |
178,10 | -0,12% | - | - | - | - | 178,70 | 176,34 | 179,45 | 178,10 | 10.496.324 | |
|
VRSN
VeriSign |
274,03 | 0,06% | - | - | - | - | 274,79 | 272,47 | 276,13 | 273,85 | 8.045.100 | |
|
VRTX
Vertex Pharmace... |
441,19 | 1,27% | - | - | - | - | 441,55 | 437,58 | 443,90 | 441,19 | 14.317.939 | |
|
VST
Vistra Corp. |
163,50 | -1,23% | - | - | - | - | 166,26 | 162,26 | 168,49 | 163,50 | 398.110 | |
|
VTR
Ventas |
85,06 | -0,53% | - | - | - | - | 85,18 | 84,25 | 85,72 | 85,51 | 4.496.612 | |
|
VTRS
VIATRIS INC |
14,68 | 4,75% | - | - | - | - | 14,06 | 14,06 | 14,74 | 14,68 | 750.832 | |
|
VZ
Verizon Communi... |
46,56 | -0,47% | - | - | - | - | 46,11 | 46,08 | 46,89 | 46,56 | 258.175 | |
|
WAB
Wabtec |
263,29 | 3,05% | - | - | - | - | 258,96 | 257,75 | 266,76 | 263,29 | 9.772.798 | |
|
WAT
Waters |
327,71 | 2,72% | - | - | - | - | 321,04 | 318,96 | 329,56 | 327,71 | 4.970.705 | |
|
WDAY
Workday Inc |
123,81 | -0,85% | - | - | - | - | 127,99 | 122,23 | 128,79 | 124,87 | 955.318 | |
|
WDC
Western Digital |
372,65 | 3,03% | - | - | - | - | 370,35 | 366,18 | 378,98 | 361,69 | 18.241.963 | |
|
WEC
Wisconsin Energy |
115,86 | -0,49% | - | - | - | - | 115,32 | 114,33 | 116,02 | 115,86 | 3.106.438 | |
|
WELL
Welltower Inc |
210,49 | -1,87% | - | - | - | - | 213,97 | 210,05 | 214,99 | 210,49 | 9.820.832 | |
|
WFC
Wells Fargo |
81,39 | 0,17% | - | - | - | - | 82,13 | 81,03 | 82,60 | 81,39 | 5.324.858 | |
|
WM
Waste Management |
223,90 | -0,08% | - | - | - | - | 223,76 | 221,51 | 224,20 | 223,90 | 3.840.333 | |
|
WMB
Williams Companies |
71,15 | 0,41% | - | - | - | - | 69,90 | 69,33 | 71,54 | 71,15 | 1.212.234 | |
|
WMT
Wal-Mart Stores |
127,49 | 2,14% | - | - | - | - | 124,57 | 123,37 | 127,57 | 127,49 | 3.831.202 | |
|
WRB
W.R. Berkley |
66,84 | 0,86% | - | - | - | - | 66,37 | 65,67 | 67,09 | 66,27 | 3.665.907 | |
|
WSM
Williams-Sonoma |
198,69 | 4,17% | - | - | - | - | 194,40 | 193,50 | 204,87 | 198,69 | 12.311.230 | |
|
WST
West Pharmaceut... |
273,66 | 1,43% | - | - | - | - | 272,31 | 269,98 | 275,43 | 273,66 | 12.683.867 | |
|
WTW
Willis Towers W... |
297,57 | 0,59% | - | - | - | - | 295,69 | 294,89 | 298,26 | 297,57 | 6.373.949 | |
|
WY
Weyerhaeuser |
25,17 | 3,33% | - | - | - | - | 24,48 | 24,48 | 25,18 | 24,36 | 632.950 | |
|
WYNN
Wynn Resorts |
109,18 | 2,21% | - | - | - | - | 108,33 | 107,85 | 111,97 | 109,18 | 754.215 | |
|
XEL
Xcel Energy |
81,10 | 0,06% | - | - | - | - | 81,11 | 79,81 | 81,26 | 81,10 | 3.741.386 | |
|
XOM
Exxon Mobil |
146,44 | -3,65% | - | - | - | - | 144,86 | 141,97 | 146,80 | 151,98 | 146.142 | |
|
XYL
Xylem Inc |
121,10 | -3,29% | - | - | - | - | 120,80 | 120,55 | 123,35 | 121,10 | 1.628.364 | |
|
YUM
Yum! Brands |
162,75 | 2,02% | - | - | - | - | 159,69 | 159,69 | 163,32 | 159,52 | 5.128.904 | |
|
ZBH
Zimmer Biomet H... |
94,77 | -0,01% | - | - | - | - | 94,75 | 94,60 | 96,56 | 94,77 | 4.089.420 | |
|
ZBRA
Zebra Technologies |
234,54 | 0,64% | - | - | - | - | 237,46 | 232,62 | 240,83 | 234,54 | 8.522.949 | |
|
ZTS
Zoetis Inc. |
122,45 | 2,86% | - | - | - | - | 120,08 | 119,57 | 122,97 | 122,45 | 812.088 |