Merval:
3.073.983,20
0,06%
Bolsa:
129.960.770,00
0,11%
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... |
135,74 | 17,18% | - | - | - | - | 133,00 | 131,05 | 137,45 | 115,84 | 3.032.160 | |
|
AAPL
Apple |
310,71 | -0,05% | - | - | - | - | 310,68 | 309,60 | 312,80 | 310,85 | 1.062.317 | |
|
ABBV
AbbVie Inc. |
218,74 | 1,55% | - | - | - | - | 215,90 | 215,90 | 219,38 | 215,40 | 860.523 | |
|
ABNB
AIRBNB INC |
131,54 | -0,42% | - | - | - | - | 131,36 | 129,70 | 132,27 | 132,10 | 2.094.643 | |
|
ABT
Abbott Laborato... |
85,82 | 0,16% | - | - | - | - | 85,64 | 85,14 | 86,27 | 85,68 | 2.330.871 | |
|
ACGL
Arch Capital Group |
91,42 | 0,02% | - | - | - | - | 90,94 | 90,82 | 92,18 | 91,40 | 3.475.240 | |
|
ACN
Accenture. |
178,76 | 1,36% | - | - | - | - | 178,14 | 175,33 | 179,84 | 176,36 | 8.732.426 | |
|
ADBE
Adobe Systems |
241,51 | 1,37% | - | - | - | - | 239,57 | 236,66 | 244,76 | 238,24 | 4.913.279 | |
|
ADI
Analog Devices |
418,62 | 0,42% | - | - | - | - | 417,14 | 407,26 | 419,18 | 416,88 | 4.361.183 | |
|
ADM
Archer-Daniels-... |
80,49 | 1,18% | - | - | - | - | 79,05 | 79,05 | 81,06 | 79,55 | 2.801.052 | |
|
ADP
Automatic Data ... |
219,57 | 0,88% | - | - | - | - | 215,60 | 215,60 | 221,10 | 217,65 | 4.692.430 | |
|
ADSK
Autodesk |
240,97 | 1,68% | - | - | - | - | 236,32 | 233,50 | 242,56 | 237,00 | 12.485.620 | |
|
AEE
Ameren |
109,78 | -1,21% | - | - | - | - | 110,85 | 108,95 | 111,31 | 111,12 | 1.725.742 | |
|
AEP
American Electr... |
128,12 | -1,12% | - | - | - | - | 129,57 | 126,70 | 129,77 | 129,57 | 1.232.002 | |
|
AES
The AES |
14,68 | 0% | - | - | - | - | 14,71 | 14,67 | 14,71 | 14,68 | 726.440 | |
|
AFL
Aflac |
113,42 | -1,25% | - | - | - | - | 114,39 | 113,40 | 114,99 | 114,85 | 1.146.790 | |
|
AIG
American Intern... |
75,12 | -0,20% | - | - | - | - | 74,95 | 74,50 | 75,66 | 75,27 | 1.332.704 | |
|
AIZ
Assurant |
250,44 | -0,64% | - | - | - | - | 250,98 | 247,81 | 253,28 | 252,06 | 884.053 | |
|
AJG
Arthur J. Galla... |
202,69 | -0,08% | - | - | - | - | 202,90 | 200,04 | 206,20 | 202,85 | 1.994.267 | |
|
AKAM
Akamai Technolo... |
144,39 | -0,03% | - | - | - | - | 146,53 | 142,16 | 147,41 | 144,43 | 6.780.843 | |
|
ALB
Albemarle |
177,14 | -0,19% | - | - | - | - | 177,30 | 175,60 | 178,19 | 177,47 | 2.939.993 | |
|
ALGN
Align Technology |
171,83 | 5,49% | - | - | - | - | 162,88 | 160,33 | 172,12 | 162,88 | 3.844.353 | |
|
ALL
Allstate |
209,06 | 0,10% | - | - | - | - | 207,91 | 207,45 | 210,33 | 208,85 | 3.718.968 | |
|
ALLE
ALLEGIANT BANC |
131,32 | 0,08% | - | - | - | - | 130,33 | 128,64 | 131,64 | 131,22 | 708.209 | |
|
AMAT
Applied Materials |
456,80 | 1,91% | - | - | - | - | 446,13 | 438,25 | 457,68 | 448,25 | 2.013.118 | |
|
AMCR
Amcor |
39,19 | 0,44% | - | - | - | - | 38,53 | 38,00 | 39,21 | 39,02 | 1.802.152 | |
|
AMD
Advanced Micro ... |
518,73 | 4,68% | - | - | - | - | 499,00 | 493,52 | 527,20 | 495,54 | 12.110.271 | |
|
AME
AMTEK |
225,46 | -0,41% | - | - | - | - | 224,44 | 221,42 | 225,60 | 226,38 | 2.088.211 | |
|
AMGN
Amgen |
335,10 | -0,29% | - | - | - | - | 336,44 | 334,16 | 337,95 | 336,06 | 16.148.134 | |
|
AMP
AMERIPRISE FINA... |
438,52 | -1,05% | - | - | - | - | 439,20 | 437,61 | 444,87 | 443,17 | 3.534.910 | |
|
AMT
American Tower |
187,54 | 1,38% | - | - | - | - | 185,56 | 184,01 | 188,19 | 184,98 | 5.418.218 | |
|
AMZN
Amazon |
269,59 | -0,83% | - | - | - | - | 272,27 | 267,44 | 272,33 | 271,85 | 17.298.191 | |
|
ANET
Arista Networks |
156,10 | 1,16% | - | - | - | - | 154,00 | 150,66 | 156,22 | 154,31 | 8.557.714 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
318,13 | -0,13% | - | - | - | - | 320,03 | 316,03 | 322,09 | 318,54 | 6.855.065 | |
|
AOS
Smith (A.O.) |
57,64 | -0,64% | - | - | - | - | 57,36 | 56,96 | 57,71 | 58,01 | 473.570 | |
|
APA
Apache |
36,59 | -0,08% | - | - | - | - | 37,33 | 36,14 | 37,34 | 36,62 | 769.561 | |
|
APD
Air Products an... |
284,35 | -0,48% | - | - | - | - | 285,13 | 281,79 | 287,75 | 285,73 | 3.563.474 | |
|
APH
Amphenol |
147,99 | 5,53% | - | - | - | - | 141,02 | 139,89 | 148,15 | 140,24 | 1.272.862 | |
|
APO
Apollo Global M... |
128,47 | -1,38% | - | - | - | - | 129,00 | 127,38 | 129,59 | 130,27 | 5.783.719 | |
|
APTV
Aptiv Plc |
63,32 | 2,29% | - | - | - | - | 62,37 | 62,27 | 63,54 | 61,90 | 2.599.666 | |
|
ARE
Alexandria Real... |
50,20 | 0,54% | - | - | - | - | 49,62 | 49,22 | 50,44 | 49,93 | 640.000 | |
|
ATO
Atmos Energy |
174,79 | -0,83% | - | - | - | - | 174,83 | 173,58 | 176,47 | 176,24 | 2.476.703 | |
|
AVB
AvalonBay Commu... |
185,56 | -0,36% | - | - | - | - | 185,25 | 184,75 | 186,40 | 186,23 | 1.595.074 | |
|
AVGO
Broadcom Inc. |
427,27 | 1,28% | - | - | - | - | 421,14 | 414,01 | 427,40 | 421,86 | 21.644.644 | |
|
AVY
Avery Dennison |
160,81 | 0,18% | - | - | - | - | 158,91 | 157,89 | 160,89 | 160,52 | 553.347 | |
|
AWK
American Water ... |
124,00 | 0,18% | - | - | - | - | 123,72 | 122,37 | 125,17 | 123,78 | 2.489.920 | |
|
AXON
Axion Spatial I... |
440,25 | 12,50% | - | - | - | - | 393,59 | 393,45 | 442,44 | 391,32 | 16.226.294 | |
|
AXP
American Express |
312,28 | -0,08% | - | - | - | - | 311,00 | 306,23 | 315,50 | 312,54 | 10.991.944 | |
|
AZO
AutoZone |
3.020,91 | -0,22% | - | - | - | - | 2.990,01 | 2.945,00 | 3.034,99 | 3.027,48 | 22.487.654 | |
|
BA
Boeing |
228,54 | 1,89% | - | - | - | - | 224,00 | 222,85 | 229,44 | 224,30 | 1.792.896 | |
|
BAC
Bank of America |
50,68 | -0,83% | - | - | - | - | 50,92 | 50,68 | 51,50 | 51,10 | 1.916.275 | |
|
BALL
Ball Corporation |
56,33 | -0,32% | - | - | - | - | 55,87 | 55,48 | 56,38 | 56,51 | 1.582.817 | |
|
BAX
Baxter Internat... |
19,21 | -0,62% | - | - | - | - | 18,76 | 18,59 | 19,25 | 19,33 | 541.876 | |
|
BBY
Best Buy |
76,39 | 18,36% | - | - | - | - | 69,70 | 68,49 | 76,74 | 64,54 | 2.052.599 | |
|
BDX
Becton Dickinso... |
145,49 | -1,19% | - | - | - | - | 146,20 | 143,96 | 146,70 | 147,24 | 4.112.711 | |
|
BEN
Franklin Resources |
31,28 | -1,25% | - | - | - | - | 31,45 | 30,66 | 31,45 | 31,67 | 1.380.353 | |
|
BF.B
Brown-Forman Cl B |
25,92 | -0,08% | - | - | - | - | 25,60 | 25,15 | 25,97 | 25,94 | 1.061.891 | |
|
BG
Bunge |
123,38 | 1,82% | - | - | - | - | 121,33 | 121,33 | 124,76 | 121,18 | 2.233.178 | |
|
BIIB
Biogen Idec |
196,68 | -0,15% | - | - | - | - | 196,97 | 194,50 | 197,10 | 196,97 | 4.582.841 | |
|
BKNG
Banknorth Group |
168,84 | 0,28% | - | - | - | - | 167,11 | 166,61 | 169,63 | 168,37 | 8.682.090 | |
|
BKR
Baker Hughes, A... |
64,45 | 1,97% | - | - | - | - | 63,86 | 62,39 | 64,65 | 63,20 | 2.068.813 | |
|
BLDR
Builders FirstS... |
76,49 | -1,27% | - | - | - | - | 76,02 | 74,55 | 77,31 | 77,47 | 4.035.689 | |
|
BLK
BlackRock |
1.048,35 | -2,05% | - | - | - | - | 1.054,98 | 1.045,00 | 1.062,29 | 1.070,34 | 24.334.300 | |
|
BMY
Bristol-Myers S... |
56,55 | -1,70% | - | - | - | - | 57,60 | 56,26 | 57,69 | 57,52 | 2.226.346 | |
|
BNY
Bank Of New Yor... |
139,39 | -0,25% | - | - | - | - | 139,25 | 138,01 | 139,75 | 139,74 | 4.714.727 | |
|
BR
Broadridge Fina... |
149,85 | 1,87% | - | - | - | - | 146,88 | 146,11 | 150,64 | 147,10 | 2.270.977 | |
|
BRK.B
BERKSHIRE HATHA... |
479,20 | -0,15% | - | - | - | - | 479,36 | 477,75 | 481,81 | 479,92 | 4.691.847 | |
|
BRO
Brown & Brown |
56,88 | 0,12% | - | - | - | - | 56,84 | 56,08 | 57,46 | 56,81 | 1.562.949 | |
|
BSX
Boston Scientific |
49,56 | -1,78% | - | - | - | - | 50,14 | 48,41 | 50,44 | 50,46 | 1.336.088 | |
|
BX
The Blackstone ... |
116,61 | -1,18% | - | - | - | - | 117,25 | 114,50 | 117,87 | 118,00 | 1.638.837 | |
|
BXP
Boston Properties |
60,97 | 0,41% | - | - | - | - | 60,48 | 59,94 | 61,16 | 60,72 | 426.424 | |
|
C
Citigroup |
123,90 | -1,19% | - | - | - | - | 124,47 | 123,24 | 125,35 | 125,39 | 3.830.492 | |
|
CAG
ConAgra Foods |
13,53 | 1,50% | - | - | - | - | 13,25 | 13,14 | 13,53 | 13,33 | 523.882 | |
|
CAH
Cardinal Health |
198,35 | -0,75% | - | - | - | - | 199,54 | 198,26 | 201,89 | 199,84 | 4.464.660 | |
|
CARR
Carrier Global ... |
64,17 | -0,53% | - | - | - | - | 63,51 | 62,32 | 64,18 | 64,51 | 3.134.781 | |
|
CAT
Caterpillar |
901,49 | -0,93% | - | - | - | - | 898,56 | 880,47 | 905,00 | 909,93 | 58.412.946 | |
|
CB
Chubb |
317,99 | -0,82% | - | - | - | - | 320,01 | 316,63 | 321,30 | 320,63 | 7.048.884 | |
|
CBOE
CBOE |
344,92 | -0,80% | - | - | - | - | 348,92 | 343,38 | 349,95 | 347,69 | 9.331.121 | |
|
CBRE
CBRE Group |
126,30 | -2,96% | - | - | - | - | 128,58 | 126,12 | 128,91 | 130,15 | 6.170.765 | |
|
CCI
Crown Castle In... |
91,76 | 0,98% | - | - | - | - | 90,96 | 90,62 | 92,22 | 90,87 | 4.377.686 | |
|
CCL
Carnival |
28,11 | 0,45% | - | - | - | - | 27,34 | 27,24 | 28,28 | 27,98 | 345.720 | |
|
CDNS
Cadence Design ... |
375,90 | 0,49% | - | - | - | - | 374,88 | 366,99 | 377,12 | 374,05 | 15.636.688 | |
|
CDW
CDW common stock |
115,65 | 1,28% | - | - | - | - | 114,05 | 112,60 | 115,95 | 114,19 | 3.354.544 | |
|
CEG
Constellation E... |
287,78 | -0,31% | - | - | - | - | 285,23 | 281,11 | 289,89 | 288,68 | 12.423.463 | |
|
CF
Cf Industries |
116,92 | 0,50% | - | - | - | - | 118,35 | 115,41 | 120,26 | 116,34 | 4.129.147 | |
|
CFG
Citizens Financ... |
62,01 | -1,70% | - | - | - | - | 63,70 | 61,99 | 63,70 | 63,08 | 1.812.056 | |
|
CHD
Church & Dwight |
97,76 | -0,26% | - | - | - | - | 97,76 | 97,00 | 98,06 | 98,01 | 1.038.309 | |
|
CHRW
C.H. Robinson W... |
174,78 | -0,97% | - | - | - | - | 174,96 | 172,76 | 175,67 | 176,49 | 2.288.220 | |
|
CHTR
Charter Communi... |
145,99 | -0,81% | - | - | - | - | 146,07 | 144,98 | 148,77 | 147,18 | 4.769.493 | |
|
CI
CIGNA |
286,83 | 0,38% | - | - | - | - | 286,13 | 284,00 | 288,67 | 285,75 | 5.929.063 | |
|
CINF
Cincinnati Fina... |
160,68 | -1,39% | - | - | - | - | 161,98 | 160,35 | 163,03 | 162,94 | 657.985 | |
|
CL
Colgate-Palmolive |
91,84 | 0,60% | - | - | - | - | 91,67 | 90,89 | 91,97 | 91,29 | 4.004.683 | |
|
CLX
Clorox |
97,16 | 0,05% | - | - | - | - | 96,32 | 94,91 | 97,17 | 97,11 | 1.753.939 | |
|
CMCSA
Comcast |
25,05 | -0,69% | - | - | - | - | 25,23 | 24,97 | 25,34 | 25,22 | 63.063 | |
|
CME
CME Group |
279,88 | 0,28% | - | - | - | - | 279,63 | 277,93 | 280,40 | 279,10 | 5.934.296 | |
|
CMG
Chipotle Mexica... |
32,37 | -0,98% | - | - | - | - | 32,30 | 31,82 | 32,62 | 32,69 | 2.066.566 | |
|
CMI
Cummins |
672,47 | 0,69% | - | - | - | - | 660,58 | 652,70 | 672,95 | 667,85 | 3.925.880 | |
|
CMS
CMS Energy |
73,61 | -0,82% | - | - | - | - | 74,30 | 73,24 | 74,44 | 74,22 | 2.025.674 | |
|
CNC
Centene |
59,71 | 1,51% | - | - | - | - | 58,96 | 58,88 | 59,97 | 58,82 | 2.278.116 | |
|
CNP
CenterPoint Energy |
42,73 | -0,80% | - | - | - | - | 43,15 | 42,47 | 43,25 | 43,07 | 1.173.912 | |
|
COF
Capital One Fin... |
185,95 | -1,51% | - | - | - | - | 187,62 | 184,08 | 188,14 | 188,80 | 649.523 | |
|
COO
Cooper Companies |
61,15 | 0,58% | - | - | - | - | 60,39 | 60,00 | 61,27 | 60,80 | 1.922.984 | |
|
COP
ConocoPhillips |
114,74 | -0,34% | - | - | - | - | 115,83 | 114,59 | 116,89 | 115,13 | 4.303.209 | |
|
COST
Costco Wholesale |
1.000,17 | -0,35% | - | - | - | - | 1.011,61 | 995,53 | 1.012,00 | 1.003,69 | 38.622.565 | |
|
CPB
Campbell Soup |
20,95 | 2,17% | - | - | - | - | 20,55 | 20,37 | 21,00 | 20,50 | 528.610 | |
|
CPRT
Copart |
33,16 | 0,93% | - | - | - | - | 32,85 | 32,47 | 33,19 | 32,85 | 854.802 | |
|
CPT
Camden Property... |
108,63 | 0,50% | - | - | - | - | 108,07 | 107,47 | 108,63 | 108,09 | 801.038 | |
|
CRL
Charles River L... |
178,92 | 8,77% | - | - | - | - | 163,98 | 163,98 | 179,10 | 164,49 | 2.457.824 | |
|
CRM
Salesforce.com |
180,18 | 1,50% | - | - | - | - | 178,43 | 171,65 | 182,48 | 177,51 | 7.558.010 | |
|
CRWD
Crowdstrike Hol... |
671,57 | 4,06% | - | - | - | - | 649,33 | 641,52 | 672,26 | 645,36 | 39.574.277 | |
|
CSCO
Cisco Systems |
119,25 | -0,35% | - | - | - | - | 120,53 | 117,96 | 120,72 | 119,67 | 3.798.232 | |
|
CSGP
CoStar Group |
32,43 | 0,32% | - | - | - | - | 32,24 | 32,00 | 32,90 | 32,32 | 2.020.856 | |
|
CSX
CSX |
46,03 | -2,37% | - | - | - | - | 46,80 | 45,33 | 46,94 | 47,14 | 2.958.211 | |
|
CTAS
Cintas |
173,51 | 2,15% | - | - | - | - | 169,09 | 168,71 | 173,84 | 169,86 | 6.804.195 | |
|
CTRA
Coterra Energy ... |
32,58 | 0% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
53,87 | 1,34% | - | - | - | - | 53,17 | 52,68 | 54,15 | 53,16 | 335.287 | |
|
CTVA
Corteva Inc |
80,80 | 1,14% | - | - | - | - | 80,39 | 79,67 | 81,24 | 79,89 | 4.817.054 | |
|
CVS
CVS |
93,06 | 1,08% | - | - | - | - | 92,21 | 91,98 | 94,18 | 92,07 | 4.043.085 | |
|
CVX
Chevron |
182,82 | 0,23% | - | - | - | - | 183,71 | 182,09 | 185,26 | 182,40 | 3.522.576 | |
|
CZR
CAESARS ENTMNT |
29,03 | 0,85% | - | - | - | - | 29,26 | 28,99 | 29,29 | 28,78 | 1.106.665 | |
|
D
Dominion Resources |
68,24 | 1,55% | - | - | - | - | 67,84 | 67,44 | 68,25 | 67,20 | 2.287.541 | |
|
DAL
Delta Air Lines... |
81,84 | 0,05% | - | - | - | - | 80,90 | 80,34 | 83,00 | 81,80 | 2.271.224 | |
|
DASH
DOORDASH INC |
157,92 | 0,22% | - | - | - | - | 156,92 | 154,51 | 160,35 | 157,58 | 9.064.924 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,82 | 0,34% | - | - | - | - | 47,48 | 47,07 | 47,89 | 47,66 | 988.487 | |
|
DE
Deere & |
536,39 | 1,32% | - | - | - | - | 527,41 | 522,48 | 536,78 | 529,39 | 12.793.974 | |
|
DECK
Deckers Outdoor |
114,56 | 0,17% | - | - | - | - | 113,56 | 111,33 | 115,63 | 114,37 | 4.188.428 | |
|
DELL
Dell |
324,21 | 6,19% | - | - | - | - | 317,03 | 311,52 | 327,73 | 305,32 | 9.736.026 | |
|
DG
Dollar General |
110,67 | 6,08% | - | - | - | - | 111,00 | 107,38 | 111,45 | 104,33 | 2.530.470 | |
|
DGX
Quest Diagnostics |
195,73 | 0,90% | - | - | - | - | 194,03 | 193,91 | 196,50 | 193,99 | 971.604 | |
|
DHI
D.R. Horton |
146,75 | -0,72% | - | - | - | - | 144,41 | 144,41 | 147,63 | 147,81 | 3.301.875 | |
|
DHR
Danaher |
179,29 | 3,56% | - | - | - | - | 174,56 | 174,56 | 179,79 | 173,13 | 810.212 | |
|
DIS
Walt Disney |
103,91 | -0,26% | - | - | - | - | 103,81 | 103,10 | 104,41 | 104,18 | 2.531.455 | |
|
DLR
Digital Realty ... |
193,30 | 0,83% | - | - | - | - | 191,92 | 190,70 | 193,85 | 191,71 | 4.350.796 | |
|
DLTR
Dollar Tree |
112,98 | 17,85% | - | - | - | - | 111,01 | 106,40 | 113,85 | 95,87 | 3.478.428 | |
|
DOC
Peak |
19,72 | -0,75% | - | - | - | - | 19,76 | 19,48 | 19,80 | 19,87 | 556.577 | |
|
DOV
Dover |
212,08 | -0,61% | - | - | - | - | 211,96 | 209,30 | 213,00 | 213,37 | 1.410.299 | |
|
DOW
Dow Inc. |
34,82 | 0,96% | - | - | - | - | 34,89 | 34,44 | 35,54 | 34,49 | 351.752 | |
|
DPZ
Domino's Pizza |
311,63 | -0,03% | - | - | - | - | 311,31 | 306,02 | 312,82 | 311,72 | 3.835.854 | |
|
DRI
Darden Restaurants |
205,93 | 0% | - | - | - | - | 204,89 | 203,23 | 207,36 | 205,93 | 869.436 | |
|
DTE
DTE Energy |
144,69 | -0,40% | - | - | - | - | 145,50 | 144,22 | 146,55 | 145,27 | 1.307.853 | |
|
DUK
Duke Energy |
124,52 | -0,66% | - | - | - | - | 125,16 | 123,84 | 125,95 | 125,35 | 4.125.472 | |
|
DVA
DaVita |
196,97 | 1,05% | - | - | - | - | 193,83 | 193,76 | 198,61 | 194,92 | 751.047 | |
|
DVN
Devon Energy |
44,40 | 0,28% | - | - | - | - | 44,76 | 43,86 | 44,79 | 44,27 | 1.676.977 | |
|
DXCM
DexCom |
71,92 | 2,36% | - | - | - | - | 70,11 | 69,60 | 71,99 | 70,26 | 2.580.957 | |
|
EA
Electronic Arts |
200,92 | 0,12% | - | - | - | - | 200,51 | 200,36 | 201,03 | 200,68 | 3.950.690 | |
|
EBAY
eBay |
110,63 | 0,24% | - | - | - | - | 110,63 | 108,95 | 110,97 | 110,36 | 6.073.144 | |
|
ECL
Ecolab |
262,92 | 0,13% | - | - | - | - | 259,54 | 258,62 | 263,61 | 262,58 | 4.426.521 | |
|
ED
Consolidated Ed... |
106,98 | -0,95% | - | - | - | - | 108,09 | 106,34 | 108,56 | 108,01 | 1.837.595 | |
|
EFX
Equifax |
165,07 | 0,84% | - | - | - | - | 162,69 | 161,25 | 165,78 | 163,69 | 2.641.615 | |
|
EG
Everest Re Group |
337,01 | -1,84% | - | - | - | - | 345,78 | 336,82 | 345,83 | 343,33 | 1.287.378 | |
|
EIX
Edison Internat... |
70,79 | -1,21% | - | - | - | - | 71,66 | 70,44 | 71,74 | 71,66 | 952.196 | |
|
EL
Estee Lauder Co... |
91,94 | 0,81% | - | - | - | - | 90,55 | 89,66 | 92,35 | 91,20 | 4.718.729 | |
|
ELV
Elevance Health... |
389,77 | -0,43% | - | - | - | - | 391,50 | 387,71 | 392,63 | 391,47 | 4.816.388 | |
|
EMN
Eastman Chemical |
76,64 | 0,96% | - | - | - | - | 75,65 | 75,30 | 76,76 | 75,91 | 833.383 | |
|
EMR
Emerson Electric |
141,97 | 1,61% | - | - | - | - | 139,01 | 137,94 | 142,13 | 139,72 | 3.863.288 | |
|
ENPH
Enphase Energy Inc |
69,45 | -1,18% | - | - | - | - | 69,73 | 68,18 | 72,47 | 70,28 | 108.411 | |
|
EOG
EOG Resources |
134,70 | 0,30% | - | - | - | - | 136,26 | 133,91 | 136,61 | 134,30 | 362.478 | |
|
EPAM
EPAM Systems, Inc. |
101,62 | -0,06% | - | - | - | - | 99,96 | 99,92 | 102,99 | 101,68 | 2.231.677 | |
|
EQIX
Equinix |
1.077,71 | 0,70% | - | - | - | - | 1.065,93 | 1.056,00 | 1.079,00 | 1.070,22 | 4.489.740 | |
|
EQR
Equity Residential |
66,53 | -0,15% | - | - | - | - | 66,59 | 66,29 | 66,86 | 66,63 | 3.342.135 | |
|
EQT
EQT |
55,42 | 0,45% | - | - | - | - | 55,36 | 54,59 | 55,62 | 55,17 | 1.050.375 | |
|
ERIE
Erie Indemnity |
218,81 | -0,86% | - | - | - | - | 218,96 | 218,26 | 221,59 | 220,71 | 322.307 | |
|
ES
EnergySolutions |
69,82 | 0,29% | - | - | - | - | 69,44 | 69,38 | 70,39 | 69,62 | 1.848.205 | |
|
ESS
Essex Property ... |
276,21 | -0,22% | - | - | - | - | 276,67 | 274,29 | 276,78 | 276,83 | 662.628 | |
|
ETN
Eaton |
404,59 | -0,44% | - | - | - | - | 403,20 | 389,00 | 406,48 | 406,37 | 26.243.406 | |
|
ETR
Entergy |
110,91 | -0,54% | - | - | - | - | 111,14 | 110,14 | 111,67 | 111,51 | 3.183.450 | |
|
EVRG
Evergy Inc |
83,80 | -0,44% | - | - | - | - | 84,04 | 83,16 | 84,45 | 84,17 | 1.167.753 | |
|
EW
Edwards Lifesci... |
86,82 | 0,36% | - | - | - | - | 86,22 | 85,84 | 88,02 | 86,51 | 4.271.891 | |
|
EXC
Exelon |
45,92 | -0,60% | - | - | - | - | 46,19 | 45,69 | 46,70 | 46,19 | 2.380.234 | |
|
EXE
Expand Energy Corp |
93,56 | 0,99% | - | - | - | - | 93,00 | 92,05 | 93,79 | 92,64 | 2.767.224 | |
|
EXPD
Expeditors Inte... |
160,58 | -0,58% | - | - | - | - | 160,20 | 159,42 | 161,84 | 161,51 | 1.316.917 | |
|
EXPE
Expedia |
228,07 | 0,88% | - | - | - | - | 226,39 | 223,23 | 229,17 | 226,08 | 1.916.472 | |
|
EXR
Extra Space Sto... |
146,61 | 1,51% | - | - | - | - | 144,23 | 142,48 | 146,62 | 144,43 | 1.494.103 | |
|
F
Ford Motor Company |
16,54 | 4,16% | - | - | - | - | 15,86 | 15,86 | 16,64 | 15,88 | 370.463 | |
|
FANG
Diamondback Ene... |
193,70 | 0,45% | - | - | - | - | 194,76 | 191,79 | 195,71 | 192,84 | 5.798.991 | |
|
FAST
Fastenal |
44,79 | -0,07% | - | - | - | - | 44,65 | 44,19 | 44,84 | 44,82 | 2.839.149 | |
|
FCX
Freeport-McMora... |
65,20 | 2,47% | - | - | - | - | 63,23 | 62,48 | 65,20 | 63,63 | 2.166.661 | |
|
FDS
FactSet Researc... |
241,18 | 2,31% | - | - | - | - | 234,24 | 234,24 | 243,75 | 235,73 | 2.049.789 | |
|
FDX
FedEx |
408,27 | -0,85% | - | - | - | - | 410,00 | 403,52 | 412,63 | 411,78 | 7.267.206 | |
|
FE
FirstEnergy |
46,45 | -0,71% | - | - | - | - | 46,77 | 46,17 | 46,99 | 46,78 | 1.991.033 | |
|
FFIV
F5 Networks |
393,81 | 1,46% | - | - | - | - | 388,27 | 381,00 | 394,10 | 388,15 | 3.566.737 | |
|
FICO
Fair Isaac and |
1.316,32 | 2,96% | - | - | - | - | 1.281,70 | 1.269,13 | 1.318,00 | 1.278,47 | 11.554.657 | |
|
FIS
Fidelity Nation... |
42,08 | 0,14% | - | - | - | - | 41,83 | 41,41 | 42,19 | 42,02 | 1.562.515 | |
|
FISV
Fiserv |
55,90 | 0,50% | - | - | - | - | 55,47 | 55,06 | 56,18 | 55,62 | 1.917.650 | |
|
FITB
Fifth Third Ban... |
49,42 | -0,94% | - | - | - | - | 49,67 | 49,29 | 50,10 | 49,89 | 2.674.808 | |
|
FOX
Fox Corp Class B |
58,73 | 0,19% | - | - | - | - | 58,27 | 57,67 | 58,96 | 58,62 | 676.570 | |
|
FOXA
Fox Corp. Cl A |
65,55 | 0,10% | - | - | - | - | 65,34 | 64,19 | 65,85 | 65,48 | 2.904.365 | |
|
FRT
Federal Realty ... |
121,27 | 0,17% | - | - | - | - | 120,59 | 119,87 | 121,32 | 121,06 | 673.170 | |
|
FSLR
First Solar |
298,31 | 9,00% | - | - | - | - | 275,60 | 274,64 | 300,54 | 273,67 | 18.873.179 | |
|
FTNT
Fortinet Inc |
129,45 | 1,19% | - | - | - | - | 128,58 | 126,61 | 129,66 | 127,93 | 5.292.304 | |
|
FTV
Fortive Corp |
59,14 | -1,29% | - | - | - | - | 59,60 | 58,43 | 59,60 | 59,91 | 2.631.730 | |
|
GD
General Dynamics |
348,77 | 1,77% | - | - | - | - | 345,89 | 342,50 | 351,36 | 342,69 | 6.027.792 | |
|
GE
General Electric |
320,28 | 0,97% | - | - | - | - | 316,77 | 314,29 | 322,32 | 317,21 | 3.770.656 | |
|
GEHC
GE Healthcare T... |
63,10 | -1,22% | - | - | - | - | 63,31 | 62,33 | 63,66 | 63,88 | 3.676.774 | |
|
GEN
Gen Digital Inc. |
24,73 | 0,53% | - | - | - | - | 24,65 | 24,43 | 24,86 | 24,60 | 1.276.291 | |
|
GEV
GE Vernova LLC |
1.012,34 | -1,89% | - | - | - | - | 1.025,40 | 990,46 | 1.032,75 | 1.031,89 | 25.515.017 | |
|
GILD
Gilead Sciences |
135,20 | 1,13% | - | - | - | - | 133,89 | 132,79 | 135,95 | 133,69 | 4.904.515 | |
|
GIS
General Mills |
33,96 | 0,92% | - | - | - | - | 33,53 | 33,36 | 34,05 | 33,65 | 538.775 | |
|
GL
GREAT LAKES REIT |
155,01 | 0,40% | - | - | - | - | 153,42 | 153,01 | 155,74 | 154,39 | 8.503.849 | |
|
GLW
Corning |
191,44 | 0,29% | - | - | - | - | 192,17 | 187,36 | 195,23 | 190,89 | 11.300.129 | |
|
GM
General Motors Co |
84,90 | 0,93% | - | - | - | - | 83,60 | 83,38 | 85,18 | 84,12 | 3.470.627 | |
|
GNRC
Generac Holding... |
281,04 | 0,18% | - | - | - | - | 280,27 | 276,67 | 284,00 | 280,53 | 2.016.181 | |
|
GOOG
Google Inc. |
385,84 | 0,26% | - | - | - | - | 383,86 | 381,25 | 390,00 | 384,83 | 22.336.278 | |
|
GOOGL
Google Inc. |
390,00 | 0,30% | - | - | - | - | 388,00 | 385,16 | 391,51 | 388,83 | 21.664.890 | |
|
GPC
Genuine Parts |
98,18 | -0,22% | - | - | - | - | 97,75 | 97,08 | 98,46 | 98,40 | 1.178.749 | |
|
GPN
Global Payments |
74,06 | 0,82% | - | - | - | - | 73,02 | 72,58 | 75,11 | 73,46 | 1.863.350 | |
|
GRMN
Garmin |
237,04 | -0,39% | - | - | - | - | 235,17 | 232,23 | 237,29 | 237,97 | 2.053.952 | |
|
GS
Goldman Sachs G... |
1.001,72 | 0,53% | - | - | - | - | 986,42 | 982,45 | 1.003,51 | 996,47 | 58.268.049 | |
|
GWW
W.W. Grainger |
1.258,46 | 1,00% | - | - | - | - | 1.231,23 | 1.224,50 | 1.260,77 | 1.246,03 | 5.143.326 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
39,37 | -0,58% | - | - | - | - | 39,58 | 38,61 | 39,96 | 39,60 | 1.835.429 | |
|
HAS
Hasbro |
86,50 | -1,69% | - | - | - | - | 88,04 | 86,11 | 88,05 | 87,99 | 2.710.132 | |
|
HBAN
Huntington Banc... |
15,94 | -0,56% | - | - | - | - | 15,98 | 15,85 | 16,10 | 16,03 | 52.347 | |
|
HCA
HCA-The Healthcare |
387,33 | -1,23% | - | - | - | - | 389,16 | 386,09 | 391,96 | 392,15 | 6.679.119 | |
|
HD
Home Depot |
319,75 | 0,60% | - | - | - | - | 317,45 | 315,16 | 321,88 | 317,85 | 7.290.620 | |
|
HIG
Hartford Financ... |
130,15 | -1,17% | - | - | - | - | 130,46 | 129,53 | 131,61 | 131,69 | 1.810.777 | |
|
HII
HEALTHCARE INTE... |
320,21 | 0,83% | - | - | - | - | 320,06 | 317,97 | 323,86 | 317,56 | 2.254.919 | |
|
HLT
HILTON HOTELS |
337,49 | 0,23% | - | - | - | - | 335,25 | 333,74 | 338,04 | 336,72 | 9.449.383 | |
|
HON
Honeywell Inter... |
232,08 | 0,23% | - | - | - | - | 230,90 | 228,31 | 232,86 | 231,55 | 9.996.846 | |
|
HPE
Hewlett Packard... |
37,51 | 0,83% | - | - | - | - | 37,47 | 36,58 | 37,79 | 37,20 | 238.564 | |
|
HPQ
Hewlett-Packard |
25,23 | -1,04% | - | - | - | - | 26,28 | 24,60 | 26,65 | 25,49 | 1.052.034 | |
|
HRL
Hormel Foods |
23,38 | 11,55% | - | - | - | - | 22,97 | 22,39 | 23,51 | 20,96 | 1.043.520 | |
|
HSIC
Henry Schein |
76,72 | 1,39% | - | - | - | - | 74,79 | 74,68 | 76,91 | 75,67 | 1.436.966 | |
|
HST
Host Marriott F... |
23,43 | -0,21% | - | - | - | - | 23,52 | 23,13 | 23,52 | 23,48 | 874.478 | |
|
HSY
Hershey Foods |
197,45 | -0,19% | - | - | - | - | 197,22 | 195,72 | 198,44 | 197,82 | 7.128.340 | |
|
HUM
Humana |
307,94 | 0,55% | - | - | - | - | 306,31 | 304,00 | 309,71 | 306,27 | 4.542.115 | |
|
HWM
Howmet Aerospac... |
261,63 | 1,40% | - | - | - | - | 260,00 | 255,53 | 262,48 | 258,02 | 5.523.271 | |
|
IBM
International B... |
262,97 | 3,04% | - | - | - | - | 261,00 | 257,00 | 268,89 | 255,20 | 4.494.946 | |
|
ICE
Intercontinenta... |
149,29 | -0,28% | - | - | - | - | 149,03 | 148,68 | 150,45 | 149,71 | 6.895.407 | |
|
IDXX
IDEXX Laboratories |
564,83 | 2,51% | - | - | - | - | 550,99 | 547,90 | 565,80 | 550,99 | 8.932.786 | |
|
IEX
IDEX |
209,62 | -1,01% | - | - | - | - | 210,21 | 207,04 | 210,31 | 211,75 | 1.285.809 | |
|
IFF
Internationa Fl... |
77,98 | 1,27% | - | - | - | - | 76,48 | 76,10 | 78,44 | 77,00 | 2.019.526 | |
|
INCY
Incyte |
97,40 | 0,06% | - | - | - | - | 97,32 | 96,57 | 97,79 | 97,34 | 1.838.815 | |
|
INTC
Intel |
120,75 | -0,84% | - | - | - | - | 121,45 | 116,31 | 123,08 | 121,77 | 2.811.181 | |
|
INTU
Intuit |
314,60 | 2,23% | - | - | - | - | 307,96 | 303,11 | 319,00 | 307,73 | 19.837.103 | |
|
INVH
Invitation Home... |
29,44 | 0,09% | - | - | - | - | 29,28 | 29,12 | 29,54 | 29,41 | 833.246 | |
|
IP
International P... |
33,11 | 2,11% | - | - | - | - | 32,00 | 31,60 | 33,11 | 32,42 | 1.653.694 | |
|
IQV
IQVIA Holdings ... |
177,57 | 7,22% | - | - | - | - | 165,02 | 163,95 | 180,04 | 165,62 | 6.035.427 | |
|
IR
Ingersoll-Rand ... |
70,59 | -0,52% | - | - | - | - | 70,61 | 69,16 | 70,68 | 70,96 | 2.451.944 | |
|
IRM
Iron Mountain |
128,16 | 0,91% | - | - | - | - | 127,00 | 125,71 | 128,42 | 127,01 | 973.760 | |
|
ISRG
Intuitive Surgical |
422,51 | 0,95% | - | - | - | - | 419,58 | 414,75 | 425,00 | 418,55 | 16.288.606 | |
|
IT
Gartner |
160,49 | 0,33% | - | - | - | - | 159,15 | 158,68 | 161,92 | 159,97 | 2.061.334 | |
|
ITW
Illinois Tool W... |
248,72 | -0,63% | - | - | - | - | 247,02 | 246,32 | 249,38 | 250,29 | 5.946.895 | |
|
IVZ
Invesco |
27,66 | 0,16% | - | - | - | - | 27,35 | 27,10 | 27,67 | 27,61 | 1.413.447 | |
|
J
Jacobs Solution... |
118,86 | 2,55% | - | - | - | - | 115,37 | 115,00 | 119,14 | 115,90 | 1.681.988 | |
|
JBHT
J.B. Hunt Trans... |
272,95 | 0,77% | - | - | - | - | 269,41 | 266,43 | 273,75 | 270,87 | 1.268.126 | |
|
JBL
Jabil Circuit |
367,89 | -0,94% | - | - | - | - | 370,90 | 359,13 | 371,00 | 371,38 | 6.333.226 | |
|
JCI
Johnson Controls |
136,47 | -1,25% | - | - | - | - | 137,36 | 135,17 | 138,01 | 138,20 | 4.007.851 | |
|
JKHY
Jack Henry & As... |
135,18 | -0,79% | - | - | - | - | 136,26 | 135,11 | 136,80 | 136,26 | 2.534.084 | |
|
JNJ
Johnson & Johnson |
231,64 | 0,15% | - | - | - | - | 230,03 | 229,73 | 231,83 | 231,29 | 6.490.090 | |
|
JPM
J P Morgan Chase |
296,46 | -0,94% | - | - | - | - | 297,57 | 296,46 | 301,07 | 299,28 | 6.067.647 | |
|
KEY
KeyCorp |
21,17 | -1,56% | - | - | - | - | 21,38 | 21,12 | 21,43 | 21,50 | 210.232 | |
|
KEYS
Keysight Techno... |
342,16 | -1,58% | - | - | - | - | 348,94 | 336,00 | 348,94 | 347,65 | 11.189.658 | |
|
KHC
Kraft Heinz Co |
24,59 | 0,86% | - | - | - | - | 24,44 | 24,40 | 24,71 | 24,38 | 1.301.500 | |
|
KIM
Kimco Realty |
24,36 | -0,27% | - | - | - | - | 24,29 | 24,17 | 24,38 | 24,42 | 833.379 | |
|
KKR
Kohlberg Kravis... |
93,96 | -1,13% | - | - | - | - | 95,20 | 92,27 | 95,29 | 95,03 | 780.338 | |
|
KLAC
KLA-Tencor |
1.959,07 | 0,10% | - | - | - | - | 1.956,30 | 1.891,38 | 1.959,99 | 1.957,19 | 38.227.333 | |
|
KMB
Kimberly-Clark |
100,25 | 0,06% | - | - | - | - | 100,19 | 99,48 | 100,80 | 100,18 | 3.241.422 | |
|
KMI
KINDER MORGAN |
32,11 | -0,36% | - | - | - | - | 32,40 | 31,90 | 32,44 | 32,22 | 2.082.106 | |
|
KMX
CarMax |
43,75 | 3,53% | - | - | - | - | 41,63 | 41,30 | 43,82 | 42,26 | 1.958.163 | |
|
KO
Coca-Cola |
80,63 | -1,22% | - | - | - | - | 81,32 | 80,51 | 81,76 | 81,62 | 549.298 | |
|
KR
Kroger |
63,53 | -1,79% | - | - | - | - | 65,09 | 63,23 | 65,51 | 64,69 | 1.713.277 | |
|
L
Loews |
105,50 | -1,38% | - | - | - | - | 106,09 | 105,31 | 106,42 | 106,98 | 472.957 | |
|
LDOS
Leidos Holdings... |
133,35 | 2,09% | - | - | - | - | 130,00 | 129,65 | 134,47 | 130,62 | 1.567.263 | |
|
LEN
Lennar |
89,99 | -1,07% | - | - | - | - | 89,60 | 88,91 | 90,55 | 90,96 | 1.591.293 | |
|
LH
Laboratory of A... |
264,03 | 2,24% | - | - | - | - | 258,02 | 255,47 | 264,66 | 258,25 | 2.118.841 | |
|
LHX
L3Harris Techno... |
313,45 | 1,42% | - | - | - | - | 310,39 | 310,39 | 315,39 | 309,05 | 3.299.688 | |
|
LII
Lennox Internat... |
498,51 | -0,92% | - | - | - | - | 492,00 | 481,49 | 498,51 | 503,16 | 8.133.191 | |
|
LIN
Linde Group |
502,11 | -1,13% | - | - | - | - | 507,84 | 498,58 | 508,25 | 507,87 | 27.385.582 | |
|
LKQ
LKQ Corporation |
27,36 | -0,29% | - | - | - | - | 27,34 | 27,07 | 27,49 | 27,44 | 353.601 | |
|
LLY
Eli Lilly and |
1.126,48 | 4,02% | - | - | - | - | 1.096,64 | 1.092,01 | 1.149,10 | 1.082,92 | 32.685.944 | |
|
LMT
Lockheed Martin |
537,66 | 1,23% | - | - | - | - | 534,16 | 531,14 | 541,21 | 531,14 | 12.403.279 | |
|
LNT
Alliant Energy |
72,79 | -1,30% | - | - | - | - | 73,75 | 72,53 | 73,86 | 73,75 | 1.224.837 | |
|
LOW
Lowe's Companies |
217,98 | 0,53% | - | - | - | - | 217,00 | 214,50 | 218,51 | 216,84 | 4.980.407 | |
|
LRCX
Lam Research |
322,47 | 1,11% | - | - | - | - | 317,45 | 308,74 | 322,61 | 318,93 | 17.642.334 | |
|
LULU
Lululemon Athle... |
131,08 | 0,03% | - | - | - | - | 129,97 | 127,11 | 131,20 | 131,04 | 7.218.838 | |
|
LUV
Southwest Airlines |
42,63 | -2,40% | - | - | - | - | 43,02 | 42,40 | 43,50 | 43,68 | 2.606.483 | |
|
LVS
Las Vegas Sands |
50,89 | -0,33% | - | - | - | - | 50,92 | 50,13 | 52,18 | 51,06 | 3.268.156 | |
|
LW
Lamb Weston Hol... |
42,66 | -0,26% | - | - | - | - | 42,64 | 41,84 | 42,90 | 42,77 | 884.683 | |
|
LYB
LyondellBasell ... |
68,86 | 1,76% | - | - | - | - | 68,92 | 68,06 | 69,88 | 67,67 | 651.829 | |
|
LYV
Live Nation Ent... |
167,47 | 0,55% | - | - | - | - | 166,00 | 164,24 | 168,57 | 166,56 | 3.438.662 | |
|
MA
Mastercard |
488,23 | -1,38% | - | - | - | - | 493,34 | 488,23 | 494,58 | 495,04 | 21.258.511 | |
|
MAA
Mid-America Apa... |
130,91 | 0,25% | - | - | - | - | 130,59 | 129,66 | 131,09 | 130,58 | 868.326 | |
|
MAR
Marriot Interna... |
386,04 | 0,05% | - | - | - | - | 384,90 | 381,62 | 388,37 | 385,86 | 12.767.887 | |
|
MAS
Masco |
70,51 | 0,99% | - | - | - | - | 69,12 | 68,70 | 70,69 | 69,82 | 2.415.602 | |
|
MCD
McDonald's |
278,27 | -0,94% | - | - | - | - | 280,01 | 277,52 | 280,22 | 280,92 | 252.947 | |
|
MCHP
Microchip Techn... |
97,69 | 0,87% | - | - | - | - | 96,86 | 93,64 | 97,88 | 96,85 | 361.062 | |
|
MCK
McKesson |
758,61 | 0,28% | - | - | - | - | 754,68 | 753,62 | 767,51 | 756,47 | 22.228.032 | |
|
MCO
Moody's |
453,85 | 0,51% | - | - | - | - | 454,12 | 447,84 | 455,75 | 451,56 | 9.298.479 | |
|
MDLZ
Mondelez Intern... |
62,32 | 0,11% | - | - | - | - | 62,22 | 61,79 | 62,54 | 62,25 | 2.967.928 | |
|
MDT
Medtronic |
75,45 | -0,70% | - | - | - | - | 75,55 | 75,32 | 76,26 | 75,98 | 985.312 | |
|
MET
MetLife |
82,29 | -1,09% | - | - | - | - | 82,82 | 82,19 | 83,17 | 83,20 | 3.308.716 | |
|
META
Meta Platforms Inc |
634,66 | -0,09% | - | - | - | - | 639,50 | 629,31 | 643,00 | 635,26 | 1.916.039 | |
|
MGM
MGM Resorts Int... |
42,86 | 2,17% | - | - | - | - | 41,93 | 41,18 | 43,08 | 41,95 | 1.528.902 | |
|
MHK
Mohawk Industries |
106,81 | 0,78% | - | - | - | - | 104,42 | 103,75 | 106,83 | 105,98 | 339.869 | |
|
MKC
McCormick |
47,16 | -0,82% | - | - | - | - | 47,30 | 46,99 | 47,59 | 47,55 | 1.486.625 | |
|
MKTX
MarketAxess |
131,75 | 0,62% | - | - | - | - | 131,00 | 130,38 | 132,74 | 130,94 | 594.193 | |
|
MLM
Martin Marietta... |
574,59 | 0,03% | - | - | - | - | 570,01 | 565,17 | 576,56 | 574,39 | 3.294.699 | |
|
MMM
3M |
151,75 | -2,20% | - | - | - | - | 153,94 | 151,24 | 154,29 | 155,17 | 8.851.578 | |
|
MNST
MONSTER WORLDWIDE |
88,82 | -0,47% | - | - | - | - | 88,48 | 88,00 | 89,14 | 89,24 | 4.722.382 | |
|
MO
Altria Group |
72,14 | 0,04% | - | - | - | - | 72,47 | 72,01 | 72,70 | 72,11 | 1.851.040 | |
|
MOH
Molina Healthcare |
177,94 | 0,04% | - | - | - | - | 177,50 | 176,07 | 179,17 | 177,87 | 1.135.079 | |
|
MOS
Mosaic |
24,02 | 1,24% | - | - | - | - | 23,70 | 23,10 | 24,02 | 23,72 | 185.300 | |
|
MPC
Marathon Petrol... |
250,66 | 1,46% | - | - | - | - | 249,89 | 249,03 | 253,74 | 247,05 | 7.445.855 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
120,35 | 0,09% | - | - | - | - | 120,26 | 119,85 | 121,50 | 120,24 | 6.930.234 | |
|
MRNA
Moderna Inc. |
46,67 | -1,97% | - | - | - | - | 47,25 | 45,89 | 47,25 | 47,61 | 2.407.705 | |
|
MRSH
Marsh & Mclenna... |
159,58 | -0,63% | - | - | - | - | 160,12 | 159,52 | 161,81 | 160,59 | 3.804.706 | |
|
MS
Morgan Stanley |
203,30 | 0,84% | - | - | - | - | 199,92 | 199,68 | 203,71 | 201,61 | 12.752.602 | |
|
MSCI
Msci Inc. |
618,69 | 2,52% | - | - | - | - | 604,11 | 602,00 | 619,85 | 603,47 | 5.036.755 | |
|
MSFT
Microsoft |
426,14 | 3,26% | - | - | - | - | 412,98 | 412,67 | 429,49 | 412,67 | 24.098.643 | |
|
MSI
Motorola Soluti... |
415,43 | 1,64% | - | - | - | - | 408,78 | 405,13 | 416,55 | 408,71 | 6.324.922 | |
|
MTB
M&T Bank |
213,22 | -0,87% | - | - | - | - | 213,71 | 213,19 | 215,18 | 215,10 | 1.243.073 | |
|
MTCH
Match Group Inc |
36,15 | 0,14% | - | - | - | - | 36,10 | 35,81 | 36,22 | 36,10 | 628.504 | |
|
MTD
Mettler-Toledo ... |
1.152,65 | 5,38% | - | - | - | - | 1.110,39 | 1.107,81 | 1.155,83 | 1.093,84 | 5.003.654 | |
|
MU
Micron Technology |
940,53 | 1,31% | - | - | - | - | 929,83 | 904,78 | 947,15 | 928,41 | 19.994.727 | |
|
NCLH
Norwegian Cruis... |
18,20 | 0,28% | - | - | - | - | 17,63 | 17,62 | 18,58 | 18,15 | 973.645 | |
|
NDAQ
The NASDAQ OMX ... |
91,05 | 0,57% | - | - | - | - | 90,65 | 90,07 | 91,30 | 90,53 | 3.000.479 | |
|
NDSN
Nordson Corpora... |
287,60 | -0,39% | - | - | - | - | 288,30 | 284,18 | 288,30 | 288,74 | 1.366.388 | |
|
NEE
NextEra Energy,... |
88,18 | 0,60% | - | - | - | - | 87,71 | 87,49 | 88,46 | 87,65 | 2.258.378 | |
|
NEM
Newmont Mining |
108,03 | 0,75% | - | - | - | - | 105,25 | 103,62 | 108,03 | 107,23 | 353.150 | |
|
NFLX
Netflix |
86,31 | -1,19% | - | - | - | - | 86,90 | 85,59 | 87,04 | 87,35 | 3.625.279 | |
|
NI
NiSource |
47,04 | -0,91% | - | - | - | - | 47,41 | 46,71 | 47,68 | 47,47 | 1.824.164 | |
|
NKE
Nike |
47,46 | 3,21% | - | - | - | - | 45,97 | 45,56 | 47,54 | 45,98 | 2.665.832 | |
|
NOC
Northrop Grumman |
556,28 | 0,90% | - | - | - | - | 552,26 | 551,34 | 560,55 | 551,34 | 5.433.187 | |
|
NOW
Servicenow Inc |
108,09 | 5,85% | - | - | - | - | 107,00 | 104,60 | 109,75 | 102,12 | 6.152.050 | |
|
NRG
NRG Energy |
138,54 | 0,39% | - | - | - | - | 135,97 | 135,07 | 138,90 | 138,00 | 1.962.419 | |
|
NSC
Norfolk Souther |
308,13 | -5,39% | - | - | - | - | 322,34 | 304,66 | 322,98 | 325,68 | 6.866.677 | |
|
NTAP
NetApp |
141,74 | -0,70% | - | - | - | - | 141,88 | 137,43 | 142,07 | 142,74 | 1.348.089 | |
|
NTRS
Northern Trust |
167,68 | -0,15% | - | - | - | - | 167,63 | 164,00 | 167,79 | 167,94 | 2.380.218 | |
|
NUE
Nucor |
248,70 | 0,90% | - | - | - | - | 245,80 | 241,38 | 249,26 | 246,47 | 3.254.986 | |
|
NVDA
NVIDIA |
213,17 | 0,27% | - | - | - | - | 211,28 | 211,22 | 214,29 | 212,60 | 2.697.027 | |
|
NVR
NVR |
6.128,64 | 0,50% | - | - | - | - | 6.029,97 | 5.946,16 | 6.159,78 | 6.098,08 | 821.238 | |
|
NWS
News Corp |
30,38 | -0,30% | - | - | - | - | 30,30 | 30,08 | 30,39 | 30,47 | 715.449 | |
|
NWSA
News |
26,49 | -0,47% | - | - | - | - | 26,45 | 26,25 | 26,53 | 26,61 | 1.226.097 | |
|
NXPI
NXP Semiconductors |
335,73 | 1,97% | - | - | - | - | 330,46 | 324,85 | 337,61 | 329,24 | 20.234.783 | |
|
O
Realty Income C... |
62,20 | 0,01% | - | - | - | - | 62,10 | 61,89 | 62,42 | 62,19 | 3.887.436 | |
|
ODFL
Old Dominion Fr... |
223,12 | 1,67% | - | - | - | - | 217,21 | 215,90 | 223,76 | 219,45 | 4.622.377 | |
|
OKE
ONEOK |
88,13 | -0,09% | - | - | - | - | 89,25 | 87,73 | 89,51 | 88,21 | 3.678.282 | |
|
OMC
Omnicom Group |
73,63 | -1,63% | - | - | - | - | 73,81 | 73,19 | 74,45 | 74,85 | 1.595.488 | |
|
ON
ON Semiconducto... |
125,73 | 0,67% | - | - | - | - | 125,61 | 119,24 | 125,84 | 124,89 | 4.741.655 | |
|
ORCL
Oracle |
203,48 | 6,56% | - | - | - | - | 194,04 | 193,38 | 204,31 | 190,96 | 10.275.943 | |
|
ORLY
O'Reilly Automo... |
88,86 | -0,18% | - | - | - | - | 89,09 | 88,08 | 89,65 | 89,02 | 4.530.971 | |
|
OTIS
Otis Elevator C... |
71,04 | -1,05% | - | - | - | - | 71,76 | 70,66 | 71,77 | 71,79 | 2.014.268 | |
|
OXY
Occidental Petr... |
57,39 | 0,88% | - | - | - | - | 57,74 | 56,97 | 58,21 | 56,89 | 3.713.477 | |
|
PANW
Palo Alto Netwo... |
257,48 | 3,63% | - | - | - | - | 249,23 | 248,41 | 257,48 | 248,47 | 2.040.529 | |
|
PAYC
Paycom Software... |
136,84 | 3,45% | - | - | - | - | 133,14 | 132,37 | 138,63 | 132,28 | 1.209.118 | |
|
PAYX
Paychex |
95,59 | 1,23% | - | - | - | - | 94,43 | 93,63 | 95,96 | 94,43 | 2.219.695 | |
|
PCAR
PACCAR |
112,73 | 0,42% | - | - | - | - | 111,60 | 110,61 | 112,92 | 112,26 | 2.213.792 | |
|
PCG
Pacific Gas & E... |
16,49 | -0,27% | - | - | - | - | 16,52 | 16,41 | 16,62 | 16,53 | 550.681 | |
|
PEG
Public Service ... |
79,75 | -0,09% | - | - | - | - | 79,71 | 78,99 | 80,18 | 79,82 | 3.263.006 | |
|
PEP
Pepsico |
146,29 | -0,98% | - | - | - | - | 147,77 | 146,13 | 148,61 | 147,74 | 1.163.883 | |
|
PFE
Pfizer |
26,21 | -0,02% | - | - | - | - | 26,17 | 26,01 | 26,28 | 26,21 | 1.344.736 | |
|
PFG
Principal Finan... |
104,40 | -0,16% | - | - | - | - | 104,08 | 103,00 | 104,65 | 104,57 | 623.268 | |
|
PG
Procter & Gamble |
146,08 | -0,96% | - | - | - | - | 146,70 | 145,01 | 146,70 | 147,49 | 7.351.768 | |
|
PGR
Progressive |
195,93 | -0,50% | - | - | - | - | 196,72 | 195,42 | 199,77 | 196,91 | 6.603.821 | |
|
PH
Parker-Hannifin |
849,29 | -0,86% | - | - | - | - | 852,00 | 839,51 | 856,82 | 856,68 | 9.575.745 | |
|
PHM
PulteGroup |
117,45 | -1,39% | - | - | - | - | 116,69 | 116,15 | 118,12 | 119,10 | 3.742.779 | |
|
PKG
Packaging of Am... |
218,62 | 0,29% | - | - | - | - | 215,63 | 214,55 | 219,46 | 217,99 | 2.150.346 | |
|
PLD
ProLogis |
146,78 | 0,18% | - | - | - | - | 145,42 | 144,52 | 147,10 | 146,52 | 2.942.499 | |
|
PLTR
Palantir Techno... |
140,34 | 5,91% | - | - | - | - | 133,16 | 133,00 | 140,54 | 132,51 | 6.066.477 | |
|
PM
Philip Morris I... |
179,44 | -1,43% | - | - | - | - | 182,02 | 179,44 | 183,69 | 182,04 | 6.195.884 | |
|
PNC
PNC Bank |
219,05 | -0,79% | - | - | - | - | 219,94 | 218,19 | 221,52 | 220,80 | 5.090.284 | |
|
PNR
Pentair |
70,98 | -2,03% | - | - | - | - | 71,35 | 70,59 | 72,15 | 72,45 | 4.641.169 | |
|
PNW
Pinnacle West C... |
102,59 | -0,20% | - | - | - | - | 102,77 | 102,11 | 103,45 | 102,80 | 679.454 | |
|
PODD
Insulet |
142,91 | -2,12% | - | - | - | - | 145,33 | 141,67 | 147,31 | 146,01 | 3.937.885 | |
|
POOL
Pool |
183,41 | -0,54% | - | - | - | - | 182,57 | 180,72 | 184,28 | 184,41 | 2.153.967 | |
|
PPG
PPG Industries |
114,01 | 1,00% | - | - | - | - | 111,11 | 110,27 | 114,11 | 112,88 | 2.829.044 | |
|
PPL
PPL |
35,55 | -0,82% | - | - | - | - | 35,75 | 35,35 | 35,92 | 35,84 | 2.167.996 | |
|
PRU
Prudential Fina... |
101,62 | 0,13% | - | - | - | - | 101,40 | 100,88 | 102,11 | 101,49 | 943.034 | |
|
PSA
Public Storage |
310,70 | 1,27% | - | - | - | - | 305,67 | 302,53 | 311,59 | 306,79 | 2.372.156 | |
|
PSX
Phillips 66 |
176,99 | 1,35% | - | - | - | - | 177,25 | 176,03 | 179,40 | 174,63 | 4.904.747 | |
|
PTC
Ptc, Inc. |
139,93 | -1,64% | - | - | - | - | 141,77 | 138,72 | 142,70 | 142,26 | 5.065.886 | |
|
PWR
Quanta Services |
737,62 | 0,55% | - | - | - | - | 737,74 | 718,70 | 739,00 | 733,62 | 6.960.920 | |
|
PYPL
Paypal Holdings... |
44,39 | 1,43% | - | - | - | - | 43,71 | 43,32 | 44,39 | 43,76 | 349.798 | |
|
QCOM
QUALCOMM |
243,98 | 4,53% | - | - | - | - | 236,00 | 231,52 | 247,16 | 233,40 | 3.966.871 | |
|
RCL
Royal Caribbean... |
280,23 | 1,84% | - | - | - | - | 271,28 | 271,00 | 281,79 | 275,17 | 10.727.765 | |
|
REG
Regency Centers |
78,67 | -0,35% | - | - | - | - | 78,84 | 78,20 | 78,86 | 78,95 | 618.346 | |
|
REGN
Regeneron Pharm... |
624,22 | -0,56% | - | - | - | - | 630,15 | 621,75 | 631,73 | 627,74 | 11.725.973 | |
|
RF
Regions Financi... |
27,63 | -1,64% | - | - | - | - | 27,91 | 27,61 | 27,99 | 28,09 | 212.419 | |
|
RJF
Raymond James F... |
141,82 | -2,46% | - | - | - | - | 142,59 | 141,06 | 144,47 | 145,40 | 3.598.399 | |
|
RL
Polo Ralph Lauren |
375,00 | -0,33% | - | - | - | - | 372,01 | 370,15 | 378,76 | 376,23 | 4.834.125 | |
|
RMD
ResMed |
204,14 | -0,95% | - | - | - | - | 205,59 | 203,72 | 206,98 | 206,10 | 4.411.874 | |
|
ROK
Rockwell Automa... |
456,38 | 0,07% | - | - | - | - | 454,02 | 447,20 | 456,75 | 456,08 | 6.615.684 | |
|
ROL
Rollins Inc. |
49,97 | -0,81% | - | - | - | - | 49,67 | 49,43 | 50,32 | 50,38 | 1.108.285 | |
|
ROP
Roper Industries |
317,53 | 0,29% | - | - | - | - | 316,62 | 311,81 | 319,17 | 316,62 | 8.052.243 | |
|
ROST
Ross Stores |
227,57 | -2,53% | - | - | - | - | 232,14 | 226,14 | 233,06 | 233,47 | 11.031.001 | |
|
RSG
Republic Services |
205,34 | -0,13% | - | - | - | - | 205,80 | 204,19 | 206,74 | 205,60 | 1.416.230 | |
|
RTX
United Technolo... |
180,40 | 2,16% | - | - | - | - | 176,80 | 176,74 | 181,55 | 176,59 | 1.449.694 | |
|
RVTY
Perkinelmer Inc |
101,52 | 4,89% | - | - | - | - | 98,55 | 97,18 | 101,97 | 96,79 | 6.492.204 | |
|
SBAC
SBA Communications |
203,55 | 1,67% | - | - | - | - | 201,86 | 199,52 | 203,55 | 200,20 | 1.683.155 | |
|
SBUX
Starbucks |
101,48 | -0,61% | - | - | - | - | 101,74 | 100,37 | 102,25 | 102,10 | 2.778.928 | |
|
SCHW
The Charles Schwab |
84,17 | -1,69% | - | - | - | - | 85,12 | 83,96 | 85,62 | 85,61 | 2.277.084 | |
|
SHW
Sherwin-Williams |
307,12 | -0,92% | - | - | - | - | 308,00 | 303,20 | 308,75 | 309,97 | 11.220.936 | |
|
SJM
J.M. Smucker |
103,53 | 0,53% | - | - | - | - | 103,83 | 102,06 | 104,00 | 102,98 | 956.928 | |
|
SLB
Schlumberger |
55,58 | -1,63% | - | - | - | - | 56,13 | 54,32 | 56,18 | 56,50 | 502.388 | |
|
SMCI
Super Micro Com... |
42,09 | 10,21% | - | - | - | - | 38,00 | 37,61 | 43,55 | 38,19 | 11.617 | |
|
SNA
Snap-On |
373,61 | 0,40% | - | - | - | - | 372,50 | 368,35 | 374,18 | 372,13 | 481.583 | |
|
SNPS
Synopsys |
480,87 | -8,57% | - | - | - | - | 510,00 | 479,54 | 526,09 | 525,92 | 48.568 | |
|
SO
Southern |
93,32 | -0,45% | - | - | - | - | 93,73 | 92,84 | 94,25 | 93,74 | 4.612.248 | |
|
SOLV
Solventum Corp |
75,90 | 0,01% | - | - | - | - | 74,85 | 74,15 | 75,93 | 75,89 | 1.896.996 | |
|
SPG
Simon Property ... |
207,08 | 0,15% | - | - | - | - | 205,96 | 204,70 | 207,08 | 206,77 | 3.249.085 | |
|
SPGI
S&P Global, Inc. |
420,42 | 1,11% | - | - | - | - | 414,00 | 413,35 | 421,19 | 415,80 | 925.765 | |
|
SRE
Sempra Energy |
90,38 | -0,96% | - | - | - | - | 91,17 | 89,64 | 91,42 | 91,26 | 2.012.130 | |
|
STE
STERIS |
215,90 | 1,42% | - | - | - | - | 211,75 | 208,95 | 215,97 | 212,87 | 1.733.029 | |
|
STLD
Steel Dynamics |
258,09 | -0,05% | - | - | - | - | 257,01 | 250,51 | 259,75 | 258,22 | 7.990.570 | |
|
STT
State Street |
157,09 | -0,53% | - | - | - | - | 157,12 | 156,07 | 158,31 | 157,92 | 2.853.383 | |
|
STX
Seagate Technol... |
899,50 | 3,31% | - | - | - | - | 889,52 | 866,01 | 905,39 | 870,66 | 47.856.998 | |
|
STZ
Constellation B... |
143,30 | -0,29% | - | - | - | - | 141,50 | 135,26 | 143,83 | 143,72 | 9.126.061 | |
|
SW
Westrock Co |
40,74 | 2,16% | - | - | - | - | 39,62 | 39,06 | 40,78 | 39,88 | 851.099 | |
|
SWK
Stanley Black &... |
79,85 | 0,49% | - | - | - | - | 78,53 | 77,68 | 79,87 | 79,46 | 1.327.267 | |
|
SWKS
Skyworks Solutions |
81,81 | 3,98% | - | - | - | - | 78,65 | 77,90 | 82,03 | 78,68 | 2.817.373 | |
|
SYF
Synchrony Finan... |
70,84 | -1,73% | - | - | - | - | 71,62 | 70,08 | 71,67 | 72,09 | 2.940.356 | |
|
SYK
Stryker |
306,63 | 0,23% | - | - | - | - | 305,59 | 303,07 | 310,51 | 305,94 | 8.310.286 | |
|
SYY
Sysco |
75,39 | 0,23% | - | - | - | - | 76,27 | 74,93 | 76,42 | 75,22 | 2.066.138 | |
|
T
AT&T |
24,89 | 0% | - | - | - | - | 24,96 | 24,79 | 25,14 | 24,89 | 35.817 | |
|
TAP
Molson Coors Br... |
41,01 | -2,05% | - | - | - | - | 41,18 | 40,57 | 41,33 | 41,87 | 1.706.180 | |
|
TDG
Transdigm Group |
1.268,11 | 2,19% | - | - | - | - | 1.242,00 | 1.241,93 | 1.280,11 | 1.240,91 | 8.247.787 | |
|
TDY
Teledyne Techno... |
626,90 | 2,35% | - | - | - | - | 614,24 | 611,92 | 632,74 | 612,52 | 3.081.214 | |
|
TECH
Techne |
50,75 | 5,53% | - | - | - | - | 48,35 | 48,00 | 50,83 | 48,09 | 2.730.452 | |
|
TEL
Tyco Electronics |
211,71 | 1,42% | - | - | - | - | 208,75 | 205,61 | 211,95 | 208,75 | 6.740.000 | |
|
TER
Teradyne, Inc. |
385,65 | 2,61% | - | - | - | - | 381,56 | 364,83 | 385,94 | 375,83 | 16.460.699 | |
|
TFC
Truist Financia... |
47,44 | -2,10% | - | - | - | - | 48,16 | 47,44 | 48,41 | 48,46 | 1.429.936 | |
|
TGT
Target |
128,95 | 0,48% | - | - | - | - | 129,76 | 127,75 | 130,20 | 128,33 | 3.592.934 | |
|
TJX
TJX Companies |
154,93 | -1,32% | - | - | - | - | 156,02 | 154,59 | 157,63 | 157,01 | 8.293.093 | |
|
TKO
Telkonet |
200,58 | 6,90% | - | - | - | - | 186,48 | 186,38 | 202,50 | 187,64 | 8.851.395 | |
|
TMO
Thermo Fisher S... |
480,77 | 5,38% | - | - | - | - | 461,25 | 461,23 | 481,41 | 456,21 | 4.509.142 | |
|
TMUS
T-Mobile US Inc |
189,81 | -0,52% | - | - | - | - | 191,31 | 188,96 | 192,27 | 190,81 | 8.026.685 | |
|
TPL
Texas Pacific L... |
410,97 | 1,20% | - | - | - | - | 407,02 | 402,44 | 412,87 | 406,09 | 2.682.812 | |
|
TPR
TRANSPRO |
143,58 | 3,42% | - | - | - | - | 137,62 | 136,89 | 144,02 | 138,83 | 6.230.724 | |
|
TRGP
TRANSIT GROUP |
265,27 | 0,61% | - | - | - | - | 266,19 | 263,11 | 268,63 | 263,65 | 2.745.810 | |
|
TRMB
Trimble Inc |
55,07 | 0,35% | - | - | - | - | 54,69 | 54,12 | 55,12 | 54,88 | 1.349.931 | |
|
TROW
T. Rowe Price G... |
103,58 | -0,88% | - | - | - | - | 103,80 | 102,99 | 104,23 | 104,50 | 1.506.053 | |
|
TRV
The Travelers C... |
296,25 | -1,23% | - | - | - | - | 298,08 | 295,51 | 299,55 | 299,94 | 3.431.464 | |
|
TSCO
Tractor Supply |
31,24 | 1,86% | - | - | - | - | 30,68 | 30,21 | 31,28 | 30,67 | 1.781.711 | |
|
TSLA
Tesla Motors |
441,80 | 0,33% | - | - | - | - | 437,62 | 436,30 | 443,14 | 440,36 | 13.157.688 | |
|
TSN
Tyson Foods |
63,20 | -4,27% | - | - | - | - | 63,68 | 62,02 | 64,22 | 66,02 | 1.019.226 | |
|
TT
Ingersoll Rand |
455,85 | -0,40% | - | - | - | - | 455,26 | 446,82 | 456,52 | 457,68 | 11.223.027 | |
|
TTWO
Take-Two Intera... |
218,85 | 0,18% | - | - | - | - | 219,67 | 216,31 | 221,48 | 218,46 | 8.628.818 | |
|
TXN
Texas Instruments |
318,70 | 0,39% | - | - | - | - | 320,16 | 313,11 | 321,29 | 317,45 | 14.337.357 | |
|
TXT
Textron |
93,19 | 0,94% | - | - | - | - | 92,36 | 91,51 | 93,36 | 92,32 | 2.104.696 | |
|
TYL
Tyler Technologies |
304,07 | 0,50% | - | - | - | - | 303,88 | 301,16 | 310,54 | 302,55 | 3.443.593 | |
|
UAL
United Continen... |
114,18 | 1,39% | - | - | - | - | 109,83 | 109,28 | 115,95 | 112,62 | 5.002.112 | |
|
UBER
UBER TECHNOLOGI... |
70,12 | -0,86% | - | - | - | - | 70,17 | 69,58 | 70,58 | 70,73 | 233.990 | |
|
UDR
United Dominion... |
37,96 | -0,18% | - | - | - | - | 37,92 | 37,50 | 37,99 | 38,03 | 2.087.572 | |
|
UHS
Universal Healt... |
151,72 | -1,67% | - | - | - | - | 153,34 | 150,18 | 153,88 | 154,29 | 3.013.311 | |
|
ULTA
Ulta Salon Cosm... |
520,32 | 2,56% | - | - | - | - | 505,01 | 502,13 | 520,66 | 507,35 | 8.778.755 | |
|
UNH
UnitedHealth Group |
384,88 | 0,23% | - | - | - | - | 384,96 | 384,10 | 389,26 | 384,01 | 4.299.879 | |
|
UNP
Union Pacific |
266,06 | -4,77% | - | - | - | - | 275,66 | 264,84 | 276,29 | 279,39 | 5.403.945 | |
|
UPS
United Parcel S... |
106,36 | 1,80% | - | - | - | - | 104,00 | 103,05 | 106,51 | 104,47 | 3.463.663 | |
|
URI
United Rentals |
990,30 | 0,21% | - | - | - | - | 978,88 | 967,12 | 991,55 | 988,24 | 8.086.790 | |
|
USB
U.S. Bancorp |
54,12 | -1,05% | - | - | - | - | 54,67 | 54,11 | 54,90 | 54,69 | 3.324.447 | |
|
V
Visa |
321,65 | -1,82% | - | - | - | - | 326,01 | 321,63 | 327,08 | 327,61 | 9.805.500 | |
|
VICI
VICI Properties... |
28,36 | -0,96% | - | - | - | - | 28,56 | 28,26 | 28,66 | 28,63 | 1.028.578 | |
|
VLO
Valero Energy |
241,95 | 0,67% | - | - | - | - | 243,87 | 241,22 | 246,39 | 240,34 | 6.152.063 | |
|
VLTO
Veralto Corp |
82,99 | -1,74% | - | - | - | - | 84,06 | 82,98 | 84,84 | 84,46 | 2.544.224 | |
|
VMC
Vulcan Materials |
278,25 | 0,94% | - | - | - | - | 274,50 | 273,74 | 278,32 | 275,65 | 7.530.558 | |
|
VRSK
Verisk Analytics |
172,90 | 0,82% | - | - | - | - | 171,69 | 170,13 | 174,17 | 171,50 | 1.508.380 | |
|
VRSN
VeriSign |
295,98 | 0,11% | - | - | - | - | 296,24 | 295,00 | 298,57 | 295,65 | 2.256.256 | |
|
VRTX
Vertex Pharmace... |
444,89 | 1,75% | - | - | - | - | 434,08 | 434,08 | 446,78 | 437,22 | 9.007.688 | |
|
VST
Vistra Corp. |
162,92 | 1,73% | - | - | - | - | 158,84 | 157,60 | 163,53 | 160,15 | 2.436.143 | |
|
VTR
Ventas |
87,49 | -0,64% | - | - | - | - | 88,09 | 87,26 | 88,43 | 88,05 | 2.066.251 | |
|
VTRS
VIATRIS INC |
16,13 | -1,01% | - | - | - | - | 16,18 | 15,96 | 16,21 | 16,29 | 483.363 | |
|
VZ
Verizon Communi... |
48,20 | -0,08% | - | - | - | - | 48,48 | 48,01 | 48,49 | 48,24 | 1.253.345 | |
|
WAB
Wabtec |
262,40 | 0,61% | - | - | - | - | 259,22 | 256,64 | 262,64 | 260,81 | 3.484.147 | |
|
WAT
Waters |
362,79 | 6,02% | - | - | - | - | 349,61 | 348,00 | 363,93 | 342,18 | 5.553.589 | |
|
WDAY
Workday Inc |
127,85 | 2,69% | - | - | - | - | 126,73 | 124,02 | 130,42 | 124,50 | 7.699.894 | |
|
WDC
Western Digital |
547,13 | 3,12% | - | - | - | - | 540,51 | 527,43 | 553,50 | 530,60 | 33.872.271 | |
|
WEC
Wisconsin Energy |
112,48 | -0,58% | - | - | - | - | 113,20 | 111,93 | 113,75 | 113,14 | 1.573.370 | |
|
WELL
Welltower Inc |
213,47 | -0,33% | - | - | - | - | 213,94 | 212,64 | 215,51 | 214,18 | 8.070.660 | |
|
WFC
Wells Fargo |
75,77 | -0,45% | - | - | - | - | 75,84 | 75,35 | 77,62 | 76,11 | 2.538.295 | |
|
WM
Waste Management |
215,89 | 0,14% | - | - | - | - | 216,01 | 215,16 | 218,39 | 215,59 | 5.950.792 | |
|
WMB
Williams Companies |
74,01 | -0,48% | - | - | - | - | 74,91 | 73,25 | 74,94 | 74,37 | 1.719.844 | |
|
WMT
Wal-Mart Stores |
117,87 | -0,57% | - | - | - | - | 118,96 | 117,33 | 119,17 | 118,54 | 5.878.766 | |
|
WRB
W.R. Berkley |
64,66 | -0,96% | - | - | - | - | 65,26 | 64,42 | 65,55 | 65,29 | 1.070.899 | |
|
WSM
Williams-Sonoma |
205,77 | 1,27% | - | - | - | - | 200,72 | 199,21 | 207,45 | 203,18 | 2.076.219 | |
|
WST
West Pharmaceut... |
321,12 | 2,69% | - | - | - | - | 314,24 | 313,60 | 321,49 | 312,71 | 3.907.067 | |
|
WTW
Willis Towers W... |
252,21 | -0,72% | - | - | - | - | 252,77 | 251,61 | 255,74 | 254,04 | 6.515.593 | |
|
WY
Weyerhaeuser |
24,72 | 0,84% | - | - | - | - | 24,58 | 24,24 | 24,81 | 24,51 | 1.331.521 | |
|
WYNN
Wynn Resorts |
100,37 | -0,84% | - | - | - | - | 100,90 | 99,55 | 102,75 | 101,22 | 3.427.435 | |
|
XEL
Xcel Energy |
79,78 | -1,51% | - | - | - | - | 80,77 | 79,26 | 80,90 | 81,00 | 3.249.519 | |
|
XOM
Exxon Mobil |
147,66 | -0,16% | - | - | - | - | 149,34 | 147,29 | 150,21 | 147,90 | 8.972.412 | |
|
XYL
Xylem Inc |
109,02 | -0,59% | - | - | - | - | 109,40 | 108,50 | 110,28 | 109,67 | 3.556.123 | |
|
YUM
Yum! Brands |
150,57 | -0,95% | - | - | - | - | 151,39 | 149,32 | 152,09 | 152,02 | 3.528.608 | |
|
ZBH
Zimmer Biomet H... |
83,16 | 0,73% | - | - | - | - | 82,23 | 81,69 | 83,27 | 82,56 | 807.733 | |
|
ZBRA
Zebra Technologies |
248,74 | -1,49% | - | - | - | - | 251,65 | 243,76 | 252,98 | 252,51 | 2.359.548 | |
|
ZTS
Zoetis Inc. |
79,38 | -0,13% | - | - | - | - | 79,00 | 78,85 | 80,20 | 79,48 | 3.394.844 |