Merval:
3.163.339,20
4,21%
Bolsa:
128.481.530,00
3,86%
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... |
137,35 | 0,50% | - | - | - | - | 137,09 | 136,23 | 138,98 | 136,66 | 5.844.517 | |
|
AAPL
Apple |
271,77 | -0,03% | - | - | - | - | 273,61 | 266,95 | 273,63 | 271,84 | 7.149.453 | |
|
ABBV
AbbVie Inc. |
224,59 | 0,12% | - | - | - | - | 224,00 | 223,51 | 226,26 | 224,31 | 3.077.039 | |
|
ABNB
AIRBNB INC |
133,38 | -0,30% | - | - | - | - | 133,30 | 133,07 | 135,41 | 133,78 | 4.132.779 | |
|
ABT
Abbott Laborato... |
125,39 | -1,04% | - | - | - | - | 126,58 | 125,16 | 127,58 | 126,71 | 1.266.690 | |
|
ACGL
Arch Capital Group |
96,25 | 0,38% | - | - | - | - | 95,37 | 94,78 | 96,36 | 95,89 | 5.352.848 | |
|
ACN
Accenture. |
270,11 | -1,33% | - | - | - | - | 265,00 | 261,50 | 272,37 | 273,74 | 17.154.686 | |
|
ADBE
Adobe Systems |
355,23 | 0,16% | - | - | - | - | 355,87 | 351,36 | 358,34 | 354,66 | 7.027.870 | |
|
ADI
Analog Devices |
275,24 | 1,55% | - | - | - | - | 275,69 | 272,80 | 277,10 | 271,04 | 13.513.458 | |
|
ADM
Archer-Daniels-... |
58,59 | 0,05% | - | - | - | - | 58,46 | 58,40 | 59,09 | 58,56 | 2.360.825 | |
|
ADP
Automatic Data ... |
262,29 | -1,20% | - | - | - | - | 263,13 | 261,28 | 265,25 | 265,47 | 16.418.043 | |
|
ADSK
Autodesk |
298,81 | 1,99% | - | - | - | - | 294,65 | 293,77 | 299,54 | 292,97 | 13.639.481 | |
|
AEE
Ameren |
99,31 | 0,79% | - | - | - | - | 98,93 | 98,65 | 99,46 | 98,53 | 1.429.369 | |
|
AEP
American Electr... |
115,63 | 0,80% | - | - | - | - | 115,00 | 115,00 | 115,80 | 114,71 | 5.094.195 | |
|
AES
The AES |
13,66 | 1,30% | - | - | - | - | 13,60 | 13,54 | 13,75 | 13,48 | 276.418 | |
|
AFL
Aflac |
110,36 | -0,13% | - | - | - | - | 109,93 | 109,53 | 110,58 | 110,50 | 5.227.091 | |
|
AIG
American Intern... |
86,56 | 0,49% | - | - | - | - | 85,58 | 84,93 | 86,65 | 86,14 | 1.874.111 | |
|
AIZ
Assurant |
237,45 | 0,17% | - | - | - | - | 236,44 | 234,66 | 240,58 | 237,04 | 1.834.064 | |
|
AJG
Arthur J. Galla... |
253,54 | 1,05% | - | - | - | - | 249,75 | 249,13 | 253,77 | 250,90 | 5.762.964 | |
|
AKAM
Akamai Technolo... |
87,97 | 0,48% | - | - | - | - | 88,13 | 87,11 | 88,40 | 87,55 | 2.712.731 | |
|
ALB
Albemarle |
139,70 | 3,70% | - | - | - | - | 135,40 | 133,88 | 139,90 | 134,71 | 2.002.180 | |
|
ALGN
Align Technology |
161,65 | 0,67% | - | - | - | - | 161,88 | 159,97 | 162,54 | 160,58 | 2.870.904 | |
|
ALL
Allstate |
205,11 | -1,90% | - | - | - | - | 208,36 | 203,71 | 208,36 | 209,08 | 11.454.573 | |
|
ALLE
ALLEGIANT BANC |
160,41 | -0,19% | - | - | - | - | 162,05 | 159,89 | 164,56 | 160,71 | 3.598.638 | |
|
AMAT
Applied Materials |
254,54 | 2,53% | - | - | - | - | 259,09 | 252,23 | 260,82 | 248,27 | 6.744.801 | |
|
AMCR
Amcor |
8,35 | -0,24% | - | - | - | - | 8,40 | 8,31 | 8,44 | 8,37 | 436.530 | |
|
AMD
Advanced Micro ... |
202,17 | 2,05% | - | - | - | - | 203,82 | 200,50 | 206,36 | 198,11 | 8.996.161 | |
|
AME
AMTEK |
201,97 | 1,04% | - | - | - | - | 201,35 | 199,99 | 202,82 | 199,90 | 9.060.374 | |
|
AMGN
Amgen |
323,84 | -0,67% | - | - | - | - | 326,27 | 321,91 | 328,24 | 326,01 | 7.033.157 | |
|
AMP
AMERIPRISE FINA... |
489,55 | 0,42% | - | - | - | - | 488,75 | 486,72 | 493,22 | 487,50 | 7.960.573 | |
|
AMT
American Tower |
175,12 | -1,89% | - | - | - | - | 178,60 | 174,59 | 179,36 | 178,49 | 517.655 | |
|
AMZN
Amazon |
226,87 | 2,53% | - | - | - | - | 225,71 | 224,41 | 229,23 | 221,27 | 8.733.588 | |
|
ANET
Arista Networks |
125,04 | 2,19% | - | - | - | - | 125,00 | 123,88 | 127,16 | 122,36 | 3.032.095 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
353,76 | 0,49% | - | - | - | - | 350,70 | 350,70 | 354,00 | 352,03 | 4.585.791 | |
|
AOS
Smith (A.O.) |
68,30 | 0,32% | - | - | - | - | 68,31 | 68,15 | 69,14 | 68,08 | 1.094.439 | |
|
APA
Apache |
23,84 | -3,21% | - | - | - | - | 24,47 | 23,84 | 24,63 | 24,63 | 606.156 | |
|
APD
Air Products an... |
247,72 | 0,54% | - | - | - | - | 247,85 | 245,43 | 249,17 | 246,38 | 6.431.802 | |
|
APH
Amphenol |
129,22 | 2,14% | - | - | - | - | 129,21 | 127,89 | 130,51 | 126,51 | 2.833.278 | |
|
APO
Apollo Global M... |
147,09 | 0,47% | - | - | - | - | 148,56 | 146,28 | 149,43 | 146,40 | 9.244.312 | |
|
APTV
Aptiv Plc |
77,43 | 0,89% | - | - | - | - | 77,64 | 77,31 | 78,90 | 76,75 | 3.865.228 | |
|
ARE
Alexandria Real... |
48,45 | 1,87% | - | - | - | - | 47,72 | 47,54 | 48,68 | 47,56 | 2.648.810 | |
|
ATO
Atmos Energy |
169,40 | 0,14% | - | - | - | - | 168,71 | 168,71 | 170,44 | 169,17 | 2.128.003 | |
|
AVB
AvalonBay Commu... |
180,72 | -0,30% | - | - | - | - | 181,69 | 180,40 | 182,94 | 181,26 | 4.880.163 | |
|
AVGO
Broadcom Inc. |
328,90 | 0,88% | - | - | - | - | 336,00 | 323,63 | 336,03 | 326,02 | 19.934.958 | |
|
AVY
Avery Dennison |
183,63 | -0,13% | - | - | - | - | 184,15 | 183,16 | 185,25 | 183,86 | 3.173.677 | |
|
AWK
American Water ... |
132,88 | -0,84% | - | - | - | - | 132,76 | 132,55 | 134,64 | 134,01 | 4.613.062 | |
|
AXON
Axion Spatial I... |
566,15 | 2,94% | - | - | - | - | 555,84 | 555,15 | 568,61 | 550,00 | 20.279.493 | |
|
AXP
American Express |
376,00 | 0,10% | - | - | - | - | 380,00 | 373,85 | 380,54 | 375,61 | 4.651.496 | |
|
AZO
AutoZone |
3.394,18 | 0,02% | - | - | - | - | 3.384,27 | 3.344,04 | 3.403,86 | 3.393,35 | 25.965.477 | |
|
BA
Boeing |
209,10 | 1,34% | - | - | - | - | 207,99 | 207,66 | 210,55 | 206,33 | 9.118.224 | |
|
BAC
Bank of America |
54,34 | -0,38% | - | - | - | - | 54,80 | 53,77 | 55,15 | 54,55 | 642.353 | |
|
BALL
Ball Corporation |
52,52 | 0,86% | - | - | - | - | 52,14 | 51,82 | 52,97 | 52,07 | 1.628.330 | |
|
BAX
Baxter Internat... |
19,17 | -0,62% | - | - | - | - | 19,31 | 19,12 | 19,43 | 19,29 | 584.244 | |
|
BBY
Best Buy |
72,15 | 0,98% | - | - | - | - | 72,52 | 72,12 | 73,89 | 71,45 | 3.326.548 | |
|
BDX
Becton Dickinso... |
194,90 | -0,24% | - | - | - | - | 195,10 | 194,27 | 196,98 | 195,36 | 5.879.353 | |
|
BEN
Franklin Resources |
24,15 | 2,01% | - | - | - | - | 24,26 | 23,99 | 24,47 | 23,67 | 241.885 | |
|
BF.B
Brown-Forman Cl B |
28,85 | 0,03% | - | - | - | - | 28,98 | 28,79 | 29,35 | 28,84 | 992.959 | |
|
BG
Bunge |
92,24 | -0,72% | - | - | - | - | 92,81 | 92,02 | 93,93 | 92,91 | 3.116.974 | |
|
BIIB
Biogen Idec |
170,72 | -0,80% | - | - | - | - | 171,59 | 168,56 | 173,00 | 172,10 | 2.969.333 | |
|
BK
Bank of New Yor... |
114,65 | 0,96% | - | - | - | - | 114,35 | 113,91 | 115,31 | 113,56 | 5.924.768 | |
|
BKNG
Banknorth Group |
5.357,63 | 0,31% | - | - | - | - | 5.338,84 | 5.333,36 | 5.426,77 | 5.340,98 | 37.374.827 | |
|
BKR
Baker Hughes, A... |
44,69 | -1,32% | - | - | - | - | 45,29 | 44,26 | 45,37 | 45,29 | 287.267 | |
|
BLDR
Builders FirstS... |
105,52 | 1,94% | - | - | - | - | 107,50 | 105,27 | 108,47 | 103,51 | 2.529.103 | |
|
BLK
BlackRock |
1.068,07 | 0,29% | - | - | - | - | 1.073,91 | 1.057,45 | 1.078,51 | 1.065,00 | 15.222.134 | |
|
BMY
Bristol-Myers S... |
53,37 | -0,34% | - | - | - | - | 53,32 | 53,09 | 53,80 | 53,55 | 3.493.600 | |
|
BR
Broadridge Fina... |
227,21 | -0,68% | - | - | - | - | 230,21 | 225,60 | 230,92 | 228,77 | 4.083.191 | |
|
BRK.B
BERKSHIRE HATHA... |
503,49 | -0,15% | - | - | - | - | 502,23 | 501,01 | 505,43 | 504,27 | 23.813.063 | |
|
BRO
Brown & Brown |
81,32 | 0,87% | - | - | - | - | 80,45 | 80,04 | 81,52 | 80,62 | 2.767.808 | |
|
BSX
Boston Scientific |
95,91 | 1,51% | - | - | - | - | 95,00 | 94,66 | 97,05 | 94,48 | 1.056.736 | |
|
BX
The Blackstone ... |
154,06 | 0,57% | - | - | - | - | 156,75 | 153,64 | 157,50 | 153,19 | 8.938.869 | |
|
BXP
Boston Properties |
69,02 | -0,75% | - | - | - | - | 70,00 | 68,67 | 70,00 | 69,54 | 2.056.520 | |
|
C
Citigroup |
113,16 | 1,53% | - | - | - | - | 112,22 | 112,12 | 113,85 | 111,46 | 712.116 | |
|
CAG
ConAgra Foods |
17,83 | -0,53% | - | - | - | - | 17,84 | 17,78 | 17,97 | 17,92 | 803.694 | |
|
CAH
Cardinal Health |
198,64 | 0,10% | - | - | - | - | 198,83 | 197,56 | 200,90 | 198,44 | 4.232.820 | |
|
CARR
Carrier Global ... |
53,61 | 2,31% | - | - | - | - | 53,43 | 53,20 | 54,06 | 52,40 | 1.570.076 | |
|
CAT
Caterpillar |
567,43 | 0,99% | - | - | - | - | 568,50 | 561,91 | 574,66 | 561,89 | 5.708.913 | |
|
CB
Chubb |
311,33 | -0,52% | - | - | - | - | 311,00 | 309,95 | 312,52 | 312,96 | 10.844.558 | |
|
CBOE
CBOE |
249,57 | -1,07% | - | - | - | - | 251,30 | 249,46 | 253,03 | 252,26 | 8.866.723 | |
|
CBRE
CBRE Group |
160,26 | 0,16% | - | - | - | - | 161,15 | 159,79 | 162,71 | 160,01 | 3.870.279 | |
|
CCI
Crown Castle In... |
87,25 | -1,13% | - | - | - | - | 88,48 | 86,83 | 88,75 | 88,25 | 5.547.879 | |
|
CCL
Carnival |
28,08 | 0,16% | - | - | - | - | 28,39 | 28,02 | 28,51 | 28,03 | 1.697.218 | |
|
CDNS
Cadence Design ... |
316,91 | 1,24% | - | - | - | - | 318,39 | 314,35 | 322,41 | 313,02 | 13.558.677 | |
|
CDW
CDW common stock |
142,56 | -0,79% | - | - | - | - | 145,04 | 141,48 | 146,15 | 143,69 | 286.973 | |
|
CEG
Constellation E... |
359,51 | 5,44% | - | - | - | - | 351,99 | 348,78 | 371,24 | 340,97 | 16.654.660 | |
|
CF
Cf Industries |
78,39 | -0,78% | - | - | - | - | 78,75 | 78,10 | 79,82 | 79,01 | 1.320.401 | |
|
CFG
Citizens Financ... |
58,57 | -0,07% | - | - | - | - | 58,81 | 58,09 | 59,16 | 58,61 | 1.149.553 | |
|
CHD
Church & Dwight |
85,45 | -1,24% | - | - | - | - | 86,24 | 85,26 | 86,90 | 86,52 | 5.503.236 | |
|
CHRW
C.H. Robinson W... |
164,39 | 2,68% | - | - | - | - | 160,19 | 159,79 | 164,81 | 160,10 | 572.570 | |
|
CHTR
Charter Communi... |
209,94 | 0,13% | - | - | - | - | 209,66 | 209,02 | 213,80 | 209,66 | 8.394.031 | |
|
CI
CIGNA |
274,54 | 0,26% | - | - | - | - | 273,13 | 270,62 | 275,53 | 273,84 | 10.455.032 | |
|
CINF
Cincinnati Fina... |
167,61 | 0,30% | - | - | - | - | 166,73 | 166,45 | 168,02 | 167,11 | 1.370.715 | |
|
CL
Colgate-Palmolive |
77,93 | -2,26% | - | - | - | - | 79,41 | 77,53 | 79,57 | 79,73 | 597.567 | |
|
CLX
Clorox |
99,22 | -2,27% | - | - | - | - | 101,25 | 98,80 | 101,69 | 101,52 | 5.623.591 | |
|
CMCSA
Comcast |
30,25 | -0,23% | - | - | - | - | 29,92 | 29,74 | 30,43 | 30,32 | 1.957.750 | |
|
CME
CME Group |
267,77 | -2,18% | - | - | - | - | 272,98 | 267,73 | 274,28 | 273,74 | 12.200.137 | |
|
CMG
Chipotle Mexica... |
37,86 | 2,32% | - | - | - | - | 37,46 | 37,27 | 38,06 | 37,00 | 2.389.004 | |
|
CMI
Cummins |
500,50 | 0,62% | - | - | - | - | 504,10 | 498,47 | 506,04 | 497,44 | 12.169.658 | |
|
CMS
CMS Energy |
70,64 | 0,54% | - | - | - | - | 70,41 | 70,25 | 70,78 | 70,26 | 2.497.053 | |
|
CNC
Centene |
39,73 | 2,21% | - | - | - | - | 38,64 | 38,27 | 39,91 | 38,87 | 1.000.997 | |
|
CNP
CenterPoint Energy |
38,30 | -0,03% | - | - | - | - | 38,48 | 38,03 | 38,61 | 38,31 | 1.649.619 | |
|
COF
Capital One Fin... |
242,59 | 1,29% | - | - | - | - | 241,08 | 241,08 | 244,79 | 239,50 | 10.995.634 | |
|
COO
Cooper Companies |
82,30 | -0,22% | - | - | - | - | 82,80 | 82,06 | 83,31 | 82,48 | 4.655.382 | |
|
COP
ConocoPhillips |
92,44 | -2,65% | - | - | - | - | 94,25 | 92,24 | 94,49 | 94,96 | 4.007.089 | |
|
COST
Costco Wholesale |
857,27 | -0,62% | - | - | - | - | 860,30 | 852,51 | 863,15 | 862,65 | 53.585.376 | |
|
CPB
Campbell Soup |
28,70 | -0,05% | - | - | - | - | 28,71 | 28,64 | 29,06 | 28,71 | 1.383.816 | |
|
CPRT
Copart |
39,33 | 0,56% | - | - | - | - | 39,16 | 39,01 | 39,50 | 39,11 | 372.298 | |
|
CPT
Camden Property... |
108,27 | 0,45% | - | - | - | - | 108,16 | 107,67 | 108,79 | 107,79 | 3.816.409 | |
|
CRL
Charles River L... |
194,56 | -0,72% | - | - | - | - | 197,32 | 193,83 | 199,93 | 195,98 | 2.383.165 | |
|
CRM
Salesforce.com |
257,53 | -0,08% | - | - | - | - | 258,42 | 256,16 | 260,07 | 257,72 | 15.496.610 | |
|
CRWD
Crowdstrike Hol... |
477,92 | 1,68% | - | - | - | - | 479,70 | 473,91 | 482,04 | 470,02 | 24.302.710 | |
|
CSCO
Cisco Systems |
77,31 | 1,72% | - | - | - | - | 76,33 | 76,26 | 77,81 | 76,00 | 485.816 | |
|
CSGP
CoStar Group |
65,09 | 0,40% | - | - | - | - | 65,01 | 64,65 | 65,50 | 64,83 | 1.808.851 | |
|
CSX
CSX |
36,66 | 0,44% | - | - | - | - | 36,61 | 36,44 | 36,80 | 36,50 | 108.844 | |
|
CTAS
Cintas |
189,56 | 1,17% | - | - | - | - | 192,08 | 186,52 | 196,05 | 187,37 | 1.617.136 | |
|
CTRA
Coterra Energy ... |
25,35 | -2,20% | - | - | - | - | 25,80 | 25,33 | 25,91 | 25,92 | 494.198 | |
|
CTSH
Cognizant Techn... |
84,07 | 0,53% | - | - | - | - | 83,64 | 83,03 | 84,53 | 83,63 | 1.787.749 | |
|
CTVA
Corteva Inc |
66,91 | 0,72% | - | - | - | - | 66,83 | 66,44 | 67,46 | 66,43 | 115.754 | |
|
CVS
CVS |
77,93 | 0,06% | - | - | - | - | 77,64 | 77,36 | 78,23 | 77,88 | 372.583 | |
|
CVX
Chevron |
147,30 | -1,48% | - | - | - | - | 148,85 | 147,17 | 149,27 | 149,52 | 1.266.338 | |
|
CZR
CAESARS ENTMNT |
24,15 | 1,68% | - | - | - | - | 24,06 | 23,98 | 24,56 | 23,75 | 551.852 | |
|
D
Dominion Resources |
60,40 | 0,48% | - | - | - | - | 60,38 | 59,98 | 60,47 | 60,11 | 1.677.429 | |
|
DAL
Delta Air Lines... |
70,34 | 0,89% | - | - | - | - | 70,82 | 70,25 | 70,99 | 69,72 | 2.158.383 | |
|
DASH
DOORDASH INC |
232,31 | 4,98% | - | - | - | - | 224,11 | 223,65 | 233,49 | 221,30 | 7.222.518 | |
|
DAY
Dayforce Inc |
69,33 | 0,15% | - | - | - | - | 69,30 | 69,23 | 69,34 | 69,22 | 3.128.915 | |
|
DD
E.I. du Pont de... |
40,71 | 0,27% | - | - | - | - | 40,85 | 40,54 | 41,00 | 40,60 | 2.296.410 | |
|
DE
Deere & |
474,41 | -1,37% | - | - | - | - | 483,04 | 469,78 | 487,13 | 481,00 | 19.914.783 | |
|
DECK
Deckers Outdoor |
101,50 | -0,87% | - | - | - | - | 102,28 | 100,87 | 104,55 | 102,39 | 2.100.847 | |
|
DELL
Dell |
124,04 | -3,01% | - | - | - | - | 128,01 | 122,10 | 128,69 | 127,89 | 7.269.612 | |
|
DG
Dollar General |
136,12 | -0,62% | - | - | - | - | 135,95 | 135,75 | 137,90 | 136,97 | 8.784.913 | |
|
DGX
Quest Diagnostics |
177,16 | -1,08% | - | - | - | - | 179,19 | 176,03 | 179,80 | 179,10 | 4.700.232 | |
|
DHI
D.R. Horton |
152,21 | 0,14% | - | - | - | - | 156,23 | 152,21 | 156,35 | 152,00 | 9.540.371 | |
|
DHR
Danaher |
224,57 | 0,87% | - | - | - | - | 223,67 | 223,37 | 227,52 | 222,63 | 4.565.957 | |
|
DIS
Walt Disney |
111,94 | 1,18% | - | - | - | - | 110,53 | 110,42 | 112,80 | 110,63 | 3.627.528 | |
|
DLR
Digital Realty ... |
146,74 | -1,11% | - | - | - | - | 151,35 | 146,74 | 151,96 | 148,39 | 7.339.495 | |
|
DLTR
Dollar Tree |
127,10 | -0,97% | - | - | - | - | 129,48 | 127,10 | 130,65 | 128,35 | 6.908.012 | |
|
DOC
Peak |
16,46 | 0,37% | - | - | - | - | 16,52 | 16,39 | 16,57 | 16,40 | 930.220 | |
|
DOV
Dover |
196,49 | 0,17% | - | - | - | - | 197,43 | 195,47 | 198,82 | 196,15 | 3.732.328 | |
|
DOW
Dow Inc. |
23,05 | -0,09% | - | - | - | - | 22,81 | 22,75 | 23,25 | 23,07 | 1.024.596 | |
|
DPZ
Domino's Pizza |
434,57 | -0,88% | - | - | - | - | 438,10 | 434,54 | 442,35 | 438,42 | 5.004.943 | |
|
DRI
Darden Restaurants |
190,25 | 0,38% | - | - | - | - | 198,00 | 187,26 | 198,00 | 189,53 | 12.079.353 | |
|
DTE
DTE Energy |
130,25 | 1,06% | - | - | - | - | 129,56 | 129,00 | 130,88 | 128,89 | 3.794.704 | |
|
DUK
Duke Energy |
117,44 | 0,01% | - | - | - | - | 117,34 | 116,65 | 117,81 | 117,43 | 5.416.450 | |
|
DVA
DaVita |
116,24 | -1,84% | - | - | - | - | 118,51 | 115,37 | 118,68 | 118,42 | 1.981.543 | |
|
DVN
Devon Energy |
36,01 | -2,54% | - | - | - | - | 36,99 | 35,90 | 37,00 | 36,95 | 380.626 | |
|
DXCM
DexCom |
66,02 | 0,41% | - | - | - | - | 66,31 | 65,56 | 66,67 | 65,75 | 3.452.252 | |
|
EA
Electronic Arts |
203,91 | 0,14% | - | - | - | - | 203,80 | 203,80 | 204,18 | 203,63 | 5.683.787 | |
|
EBAY
eBay |
84,11 | 1,69% | - | - | - | - | 82,85 | 82,33 | 84,59 | 82,71 | 5.078.478 | |
|
ECL
Ecolab |
263,24 | 0,52% | - | - | - | - | 261,83 | 260,00 | 266,31 | 261,89 | 5.939.221 | |
|
ED
Consolidated Ed... |
100,00 | -0,21% | - | - | - | - | 99,83 | 99,00 | 100,14 | 100,21 | 3.906.500 | |
|
EFX
Equifax |
219,95 | 0,83% | - | - | - | - | 220,23 | 218,58 | 222,57 | 218,14 | 6.173.997 | |
|
EG
Everest Re Group |
331,58 | 0,90% | - | - | - | - | 326,19 | 322,46 | 331,63 | 328,63 | 3.230.584 | |
|
EIX
Edison Internat... |
60,06 | 0,87% | - | - | - | - | 59,64 | 59,57 | 60,16 | 59,54 | 3.514.171 | |
|
EL
Estee Lauder Co... |
108,70 | 3,23% | - | - | - | - | 105,42 | 105,36 | 109,21 | 105,30 | 6.810.055 | |
|
ELV
Elevance Health... |
344,77 | -0,34% | - | - | - | - | 342,08 | 337,54 | 346,38 | 345,96 | 17.131.966 | |
|
EMN
Eastman Chemical |
64,30 | 0,57% | - | - | - | - | 63,80 | 63,71 | 64,94 | 63,93 | 1.144.258 | |
|
EMR
Emerson Electric |
132,19 | 0,42% | - | - | - | - | 133,45 | 131,72 | 134,37 | 131,64 | 8.379.128 | |
|
ENPH
Enphase Energy Inc |
33,16 | 4,90% | - | - | - | - | 32,67 | 32,58 | 33,78 | 31,61 | 280.434 | |
|
EOG
EOG Resources |
102,30 | -2,33% | - | - | - | - | 104,21 | 102,12 | 104,21 | 104,74 | 6.683.955 | |
|
EPAM
EPAM Systems, Inc. |
206,43 | 1,03% | - | - | - | - | 204,06 | 200,97 | 207,63 | 204,33 | 4.224.177 | |
|
EQIX
Equinix |
744,98 | -0,39% | - | - | - | - | 752,50 | 741,36 | 757,03 | 747,88 | 10.963.126 | |
|
EQR
Equity Residential |
61,90 | -0,14% | - | - | - | - | 61,99 | 61,76 | 62,64 | 61,98 | 538.548 | |
|
EQT
EQT |
53,92 | -0,81% | - | - | - | - | 54,22 | 53,89 | 55,41 | 54,36 | 3.051.656 | |
|
ERIE
Erie Indemnity |
288,91 | 0,03% | - | - | - | - | 287,61 | 286,98 | 292,69 | 288,81 | 1.516.778 | |
|
ES
EnergySolutions |
68,07 | 1,17% | - | - | - | - | 67,34 | 67,29 | 68,18 | 67,28 | 2.328.368 | |
|
ESS
Essex Property ... |
260,74 | -0,65% | - | - | - | - | 263,57 | 260,44 | 263,57 | 262,45 | 966.302 | |
|
ETN
Eaton |
316,00 | 0,06% | - | - | - | - | 322,04 | 314,48 | 323,08 | 315,82 | 11.728.340 | |
|
ETR
Entergy |
92,31 | 0,52% | - | - | - | - | 92,49 | 91,91 | 92,84 | 91,83 | 3.212.388 | |
|
EVRG
Evergy Inc |
73,41 | -0,24% | - | - | - | - | 73,45 | 73,20 | 73,89 | 73,59 | 3.642.678 | |
|
EW
Edwards Lifesci... |
85,17 | 0,39% | - | - | - | - | 85,83 | 84,96 | 86,07 | 84,84 | 4.109.367 | |
|
EXC
Exelon |
44,10 | -0,27% | - | - | - | - | 44,27 | 44,04 | 44,45 | 44,22 | 1.112.070 | |
|
EXE
Expand Energy Corp |
109,04 | -0,46% | - | - | - | - | 109,59 | 108,45 | 110,54 | 109,54 | 1.401.273 | |
|
EXPD
Expeditors Inte... |
150,72 | 0,65% | - | - | - | - | 150,93 | 149,69 | 151,83 | 149,75 | 7.069.069 | |
|
EXPE
Expedia |
285,63 | 0,99% | - | - | - | - | 287,43 | 284,95 | 289,89 | 282,82 | 12.990.167 | |
|
EXR
Extra Space Sto... |
130,85 | -0,78% | - | - | - | - | 132,21 | 130,68 | 132,66 | 131,88 | 2.119.377 | |
|
F
Ford Motor Company |
13,30 | -0,08% | - | - | - | - | 13,38 | 13,25 | 13,47 | 13,31 | 364.340 | |
|
FANG
Diamondback Ene... |
148,29 | -3,75% | - | - | - | - | 153,43 | 148,00 | 153,77 | 154,07 | 6.336.432 | |
|
FAST
Fastenal |
42,13 | 0,61% | - | - | - | - | 41,87 | 41,74 | 42,30 | 41,87 | 2.488.324 | |
|
FCX
Freeport-McMora... |
47,81 | -0,02% | - | - | - | - | 48,07 | 47,32 | 48,30 | 47,82 | 1.439.511 | |
|
FDS
FactSet Researc... |
274,05 | -7,46% | - | - | - | - | 302,69 | 268,26 | 306,10 | 296,13 | 900.528 | |
|
FDX
FedEx |
285,97 | 1,33% | - | - | - | - | 283,14 | 281,60 | 287,00 | 282,21 | 15.891.067 | |
|
FE
FirstEnergy |
44,75 | 0,56% | - | - | - | - | 44,64 | 44,46 | 44,81 | 44,50 | 2.823.680 | |
|
FFIV
F5 Networks |
259,21 | 1,23% | - | - | - | - | 256,26 | 252,04 | 259,55 | 256,07 | 7.292.614 | |
|
FICO
Fair Isaac and |
1.771,32 | 0,93% | - | - | - | - | 1.773,76 | 1.752,33 | 1.785,75 | 1.755,02 | 13.090.055 | |
|
FIS
Fidelity Nation... |
65,75 | -0,83% | - | - | - | - | 66,52 | 65,36 | 66,67 | 66,30 | 3.241.015 | |
|
FISV
Fiserv |
67,69 | -0,94% | - | - | - | - | 68,74 | 67,22 | 69,25 | 68,33 | 3.009.768 | |
|
FITB
Fifth Third Ban... |
47,78 | 0,06% | - | - | - | - | 47,84 | 47,44 | 48,34 | 47,75 | 704.707 | |
|
FOX
Fox Corp Class B |
63,76 | 1,01% | - | - | - | - | 63,26 | 63,00 | 63,96 | 63,12 | 1.220.366 | |
|
FOXA
Fox Corp. Cl A |
71,60 | 0,60% | - | - | - | - | 71,25 | 70,83 | 71,94 | 71,17 | 2.927.581 | |
|
FRT
Federal Realty ... |
101,64 | -0,06% | - | - | - | - | 102,62 | 101,64 | 102,81 | 101,70 | 750.916 | |
|
FSLR
First Solar |
262,90 | 3,49% | - | - | - | - | 258,89 | 255,50 | 266,72 | 254,03 | 11.170.095 | |
|
FTNT
Fortinet Inc |
79,28 | -0,13% | - | - | - | - | 80,54 | 78,57 | 80,60 | 79,38 | 4.287.938 | |
|
FTV
Fortive Corp |
54,91 | -0,60% | - | - | - | - | 55,44 | 54,56 | 55,67 | 55,24 | 1.011.827 | |
|
GD
General Dynamics |
338,48 | 0,62% | - | - | - | - | 337,22 | 336,44 | 340,43 | 336,41 | 5.008.489 | |
|
GE
General Electric |
300,63 | 2,89% | - | - | - | - | 296,00 | 295,42 | 302,00 | 292,18 | 2.905.589 | |
|
GEHC
GE Healthcare T... |
82,62 | 0,29% | - | - | - | - | 82,81 | 82,31 | 83,48 | 82,38 | 2.767.274 | |
|
GEN
Gen Digital Inc. |
27,68 | -0,77% | - | - | - | - | 27,96 | 27,50 | 28,13 | 27,90 | 602.483 | |
|
GEV
GE Vernova LLC |
643,88 | 4,83% | - | - | - | - | 649,30 | 636,54 | 658,69 | 614,19 | 10.061.913 | |
|
GILD
Gilead Sciences |
121,86 | 0,41% | - | - | - | - | 121,24 | 120,93 | 122,29 | 121,36 | 5.668.440 | |
|
GIS
General Mills |
48,81 | 0,41% | - | - | - | - | 48,48 | 48,36 | 49,25 | 48,61 | 885.072 | |
|
GL
GREAT LAKES REIT |
139,30 | 0,41% | - | - | - | - | 138,11 | 137,28 | 140,13 | 138,73 | 952.116 | |
|
GLW
Corning |
87,23 | 2,12% | - | - | - | - | 87,40 | 86,14 | 88,55 | 85,42 | 2.972.013 | |
|
GM
General Motors Co |
81,04 | 0,66% | - | - | - | - | 80,50 | 80,39 | 81,98 | 80,51 | 4.703.237 | |
|
GNRC
Generac Holding... |
138,72 | -4,21% | - | - | - | - | 148,84 | 137,60 | 149,80 | 144,82 | 4.373.980 | |
|
GOOG
Google Inc. |
304,17 | 2,05% | - | - | - | - | 303,06 | 300,63 | 305,26 | 298,06 | 15.515.712 | |
|
GOOGL
Google Inc. |
302,70 | 2,02% | - | - | - | - | 301,72 | 299,23 | 303,96 | 296,72 | 14.753.295 | |
|
GPC
Genuine Parts |
125,84 | -1,73% | - | - | - | - | 128,27 | 125,23 | 128,66 | 128,06 | 2.728.211 | |
|
GPN
Global Payments |
82,31 | 0,11% | - | - | - | - | 82,69 | 81,64 | 83,29 | 82,22 | 2.600.255 | |
|
GRMN
Garmin |
201,96 | 0,24% | - | - | - | - | 202,35 | 201,53 | 204,71 | 201,47 | 5.093.229 | |
|
GS
Goldman Sachs G... |
881,34 | 1,03% | - | - | - | - | 880,50 | 876,14 | 892,79 | 872,33 | 15.453.416 | |
|
GWW
W.W. Grainger |
1.022,69 | 0,26% | - | - | - | - | 1.022,95 | 1.012,86 | 1.029,93 | 1.020,05 | 6.199.547 | |
|
H641434
Interpublic Gro... |
24,58 | 0% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
27,48 | -0,94% | - | - | - | - | 27,66 | 27,32 | 27,77 | 27,74 | 259.768 | |
|
HAS
Hasbro |
81,91 | 0,69% | - | - | - | - | 81,71 | 81,57 | 82,51 | 81,35 | 1.480.032 | |
|
HBAN
Huntington Banc... |
17,65 | 0,31% | - | - | - | - | 17,69 | 17,51 | 17,84 | 17,60 | 642.760 | |
|
HCA
HCA-The Healthcare |
468,67 | -0,67% | - | - | - | - | 473,47 | 466,64 | 477,79 | 471,85 | 13.979.489 | |
|
HD
Home Depot |
355,73 | -0,29% | - | - | - | - | 363,54 | 355,20 | 366,30 | 356,75 | 709.681 | |
|
HIG
Hartford Financ... |
138,55 | 0,14% | - | - | - | - | 137,62 | 137,33 | 139,20 | 138,36 | 2.922.989 | |
|
HII
HEALTHCARE INTE... |
323,45 | 0,67% | - | - | - | - | 321,71 | 320,73 | 327,19 | 321,29 | 2.987.384 | |
|
HLT
HILTON HOTELS |
287,09 | -2,02% | - | - | - | - | 292,86 | 286,24 | 294,92 | 293,00 | 12.547.556 | |
|
HOLX
Hologic |
74,96 | 0,03% | - | - | - | - | 75,07 | 74,95 | 75,07 | 74,93 | 2.389.940 | |
|
HON
Honeywell Inter... |
198,46 | -0,72% | - | - | - | - | 200,83 | 196,66 | 201,33 | 199,89 | 12.947.729 | |
|
HPE
Hewlett Packard... |
23,80 | -0,94% | - | - | - | - | 24,10 | 23,39 | 24,19 | 24,02 | 846.816 | |
|
HPQ
Hewlett-Packard |
23,47 | -3,95% | - | - | - | - | 23,87 | 22,98 | 24,11 | 24,43 | 351.928 | |
|
HRL
Hormel Foods |
24,07 | 0,33% | - | - | - | - | 23,85 | 23,85 | 24,21 | 23,99 | 1.402.390 | |
|
HSIC
Henry Schein |
76,84 | 0,30% | - | - | - | - | 76,60 | 76,27 | 77,14 | 76,61 | 2.457.420 | |
|
HST
Host Marriott F... |
18,44 | -0,73% | - | - | - | - | 18,66 | 18,37 | 18,72 | 18,57 | 375.447 | |
|
HSY
Hershey Foods |
187,65 | -0,68% | - | - | - | - | 188,51 | 186,92 | 190,04 | 188,94 | 3.229.644 | |
|
HUM
Humana |
260,94 | 0,25% | - | - | - | - | 259,30 | 257,41 | 266,70 | 260,28 | 10.561.807 | |
|
HWM
Howmet Aerospac... |
197,93 | 3,53% | - | - | - | - | 193,70 | 193,58 | 200,06 | 191,19 | 7.603.679 | |
|
IBM
International B... |
301,27 | -0,68% | - | - | - | - | 303,15 | 295,70 | 304,45 | 303,32 | 10.786.069 | |
|
ICE
Intercontinenta... |
160,79 | -0,04% | - | - | - | - | 161,25 | 160,30 | 162,29 | 160,86 | 992.235 | |
|
IDXX
IDEXX Laboratories |
698,27 | 0,38% | - | - | - | - | 699,26 | 697,52 | 711,68 | 695,60 | 6.082.630 | |
|
IEX
IDEX |
178,03 | 0,96% | - | - | - | - | 177,62 | 176,57 | 178,78 | 176,33 | 1.252.441 | |
|
IFF
Internationa Fl... |
65,33 | -0,44% | - | - | - | - | 65,72 | 65,07 | 66,52 | 65,62 | 2.008.832 | |
|
INCY
Incyte |
97,57 | -0,06% | - | - | - | - | 98,25 | 97,01 | 98,34 | 97,63 | 4.572.911 | |
|
INTC
Intel |
36,47 | 1,17% | - | - | - | - | 37,38 | 35,67 | 37,49 | 36,05 | 796.359 | |
|
INTU
Intuit |
669,96 | 1,39% | - | - | - | - | 663,75 | 661,50 | 676,54 | 660,78 | 30.358.567 | |
|
INVH
Invitation Home... |
27,32 | -0,15% | - | - | - | - | 27,40 | 27,17 | 27,51 | 27,36 | 685.759 | |
|
IP
International P... |
38,45 | -0,62% | - | - | - | - | 38,98 | 38,41 | 39,24 | 38,69 | 1.499.512 | |
|
IQV
IQVIA Holdings ... |
222,17 | 0,33% | - | - | - | - | 222,05 | 221,26 | 225,80 | 221,43 | 4.629.356 | |
|
IR
Ingersoll-Rand ... |
79,13 | 1,29% | - | - | - | - | 79,06 | 78,70 | 79,97 | 78,12 | 1.528.554 | |
|
IRM
Iron Mountain |
78,11 | -1,61% | - | - | - | - | 81,05 | 78,09 | 81,28 | 79,39 | 754.777 | |
|
ISRG
Intuitive Surgical |
561,76 | 0,88% | - | - | - | - | 557,29 | 557,26 | 566,85 | 556,86 | 19.922.257 | |
|
IT
Gartner |
249,53 | -0,70% | - | - | - | - | 252,05 | 246,18 | 254,53 | 251,29 | 7.957.013 | |
|
ITW
Illinois Tool W... |
251,93 | -0,19% | - | - | - | - | 252,57 | 250,67 | 254,28 | 252,40 | 5.297.080 | |
|
IVZ
Invesco |
26,56 | 0,61% | - | - | - | - | 26,69 | 26,49 | 27,08 | 26,40 | 630.561 | |
|
J
Jacobs Solution... |
131,95 | -0,32% | - | - | - | - | 134,07 | 131,00 | 134,69 | 132,38 | 2.071.747 | |
|
JBHT
J.B. Hunt Trans... |
196,55 | 1,26% | - | - | - | - | 195,85 | 193,20 | 198,37 | 194,10 | 5.236.485 | |
|
JBL
Jabil Circuit |
216,07 | -0,11% | - | - | - | - | 219,22 | 206,76 | 221,09 | 216,30 | 12.701.243 | |
|
JCI
Johnson Controls |
117,75 | 1,18% | - | - | - | - | 118,00 | 116,81 | 119,52 | 116,38 | 7.464.997 | |
|
JKHY
Jack Henry & As... |
184,67 | -1,82% | - | - | - | - | 188,01 | 183,46 | 188,40 | 188,09 | 3.925.900 | |
|
JNJ
Johnson & Johnson |
208,70 | -0,77% | - | - | - | - | 209,80 | 207,76 | 211,06 | 210,33 | 2.325.127 | |
|
JPM
J P Morgan Chase |
314,09 | -0,28% | - | - | - | - | 316,00 | 312,22 | 317,70 | 314,98 | 2.000.125 | |
|
K163682
Kellogg |
83,44 | 0% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,44 | 0 | |
|
KEY
KeyCorp |
20,95 | 0,70% | - | - | - | - | 20,90 | 20,85 | 21,12 | 20,80 | 55.546 | |
|
KEYS
Keysight Techno... |
199,25 | 0,36% | - | - | - | - | 202,26 | 197,92 | 203,86 | 198,53 | 7.264.257 | |
|
KHC
Kraft Heinz Co |
24,91 | 0,65% | - | - | - | - | 24,66 | 24,60 | 24,98 | 24,75 | 911.208 | |
|
KIM
Kimco Realty |
20,26 | -0,95% | - | - | - | - | 20,53 | 20,24 | 20,57 | 20,45 | 1.014.370 | |
|
KKR
Kohlberg Kravis... |
133,23 | 0,82% | - | - | - | - | 134,45 | 132,59 | 135,79 | 132,15 | 1.283.138 | |
|
KLAC
KLA-Tencor |
1.225,39 | 4,55% | - | - | - | - | 1.223,00 | 1.211,00 | 1.233,00 | 1.172,02 | 35.031.449 | |
|
KMB
Kimberly-Clark |
101,83 | -1,08% | - | - | - | - | 102,66 | 101,26 | 102,67 | 102,94 | 4.874.500 | |
|
KMI
KINDER MORGAN |
26,49 | -0,60% | - | - | - | - | 26,71 | 26,46 | 26,86 | 26,65 | 267.946 | |
|
KMX
CarMax |
39,77 | -3,18% | - | - | - | - | 38,40 | 38,34 | 41,99 | 41,07 | 574.485 | |
|
KO
Coca-Cola |
70,55 | -0,17% | - | - | - | - | 70,27 | 70,17 | 70,80 | 70,67 | 363.615 | |
|
KR
Kroger |
62,79 | -1,60% | - | - | - | - | 63,38 | 62,79 | 63,52 | 63,81 | 380.884 | |
|
L
Loews |
105,68 | -0,34% | - | - | - | - | 105,71 | 105,21 | 106,13 | 106,04 | 779.073 | |
|
LDOS
Leidos Holdings... |
181,82 | 0,25% | - | - | - | - | 182,22 | 181,13 | 183,57 | 181,36 | 2.834.937 | |
|
LEN
Lennar |
108,64 | -3,20% | - | - | - | - | 111,39 | 108,50 | 112,97 | 112,23 | 6.649.420 | |
|
LH
Laboratory of A... |
251,94 | -1,51% | - | - | - | - | 256,80 | 251,11 | 257,50 | 255,81 | 5.272.852 | |
|
LHX
L3Harris Techno... |
282,82 | 1,47% | - | - | - | - | 280,19 | 280,18 | 284,40 | 278,72 | 5.501.415 | |
|
LII
Lennox Internat... |
497,42 | 2,04% | - | - | - | - | 494,02 | 492,35 | 508,94 | 487,47 | 5.571.104 | |
|
LIN
Linde Group |
421,48 | -0,20% | - | - | - | - | 421,53 | 420,30 | 424,48 | 422,34 | 22.307.250 | |
|
LKQ
LKQ Corporation |
29,82 | -1,09% | - | - | - | - | 30,16 | 29,64 | 30,51 | 30,15 | 1.867.955 | |
|
LLY
Eli Lilly and |
1.062,79 | 2,02% | - | - | - | - | 1.041,80 | 1.039,54 | 1.079,26 | 1.041,79 | 67.059.923 | |
|
LMT
Lockheed Martin |
471,34 | -0,73% | - | - | - | - | 472,41 | 469,00 | 476,20 | 474,79 | 14.977.771 | |
|
LNT
Alliant Energy |
65,82 | 0,52% | - | - | - | - | 65,60 | 65,57 | 66,04 | 65,48 | 1.348.323 | |
|
LOW
Lowe's Companies |
248,57 | 0,25% | - | - | - | - | 250,76 | 247,46 | 254,04 | 247,96 | 13.373.812 | |
|
LRCX
Lam Research |
164,91 | 6,41% | - | - | - | - | 163,19 | 162,00 | 168,29 | 154,98 | 10.748.009 | |
|
LULU
Lululemon Athle... |
217,43 | 4,60% | - | - | - | - | 223,89 | 217,12 | 225,98 | 207,87 | 3.529.324 | |
|
LUV
Southwest Airlines |
40,92 | -0,16% | - | - | - | - | 41,25 | 40,88 | 41,83 | 40,98 | 1.864.906 | |
|
LVS
Las Vegas Sands |
67,01 | 0,78% | - | - | - | - | 66,84 | 66,44 | 67,38 | 66,49 | 3.352.845 | |
|
LW
Lamb Weston Hol... |
60,35 | 1,50% | - | - | - | - | 59,56 | 59,56 | 60,51 | 59,46 | 2.796.257 | |
|
LYB
LyondellBasell ... |
43,13 | -1,44% | - | - | - | - | 43,42 | 42,72 | 43,60 | 43,76 | 1.282.169 | |
|
LYV
Live Nation Ent... |
138,56 | 1,58% | - | - | - | - | 137,29 | 136,32 | 140,14 | 136,41 | 1.004.837 | |
|
MA
Mastercard |
566,87 | 0,25% | - | - | - | - | 565,00 | 563,04 | 569,13 | 565,47 | 23.997.875 | |
|
MAA
Mid-America Apa... |
136,73 | -0,26% | - | - | - | - | 137,50 | 136,13 | 137,61 | 137,09 | 2.166.350 | |
|
MAR
Marriot Interna... |
305,76 | -1,39% | - | - | - | - | 310,25 | 305,22 | 311,69 | 310,07 | 8.282.121 | |
|
MAS
Masco |
65,09 | -0,03% | - | - | - | - | 65,86 | 64,89 | 66,23 | 65,11 | 2.947.210 | |
|
MCD
McDonald's |
320,59 | 0,60% | - | - | - | - | 319,38 | 318,35 | 321,79 | 318,69 | 13.994.395 | |
|
MCHP
Microchip Techn... |
64,73 | 1,16% | - | - | - | - | 65,32 | 63,75 | 65,68 | 63,99 | 3.326.086 | |
|
MCK
McKesson |
811,58 | 0,63% | - | - | - | - | 810,97 | 807,75 | 819,39 | 806,52 | 23.751.700 | |
|
MCO
Moody's |
501,15 | 0,43% | - | - | - | - | 501,93 | 498,66 | 505,57 | 499,02 | 8.407.794 | |
|
MDLZ
Mondelez Intern... |
54,23 | 0,76% | - | - | - | - | 53,75 | 53,68 | 54,74 | 53,82 | 1.998.538 | |
|
MDT
Medtronic |
98,58 | 0,28% | - | - | - | - | 98,69 | 98,09 | 99,26 | 98,30 | 4.220.210 | |
|
MET
MetLife |
81,63 | -1,09% | - | - | - | - | 82,47 | 80,90 | 82,52 | 82,53 | 740.384 | |
|
META
Meta Platforms Inc |
665,45 | 2,46% | - | - | - | - | 657,03 | 656,46 | 670,56 | 649,50 | 6.661.155 | |
|
MGM
MGM Resorts Int... |
36,60 | 1,09% | - | - | - | - | 36,40 | 36,30 | 37,08 | 36,20 | 416.451 | |
|
MHK
Mohawk Industries |
109,30 | 0,09% | - | - | - | - | 110,46 | 109,19 | 112,52 | 109,20 | 2.426.023 | |
|
MKC
McCormick |
68,69 | 0,06% | - | - | - | - | 68,62 | 68,34 | 69,16 | 68,65 | 3.063.917 | |
|
MKTX
MarketAxess |
182,19 | 0,17% | - | - | - | - | 181,89 | 180,68 | 184,00 | 181,88 | 2.726.291 | |
|
MLM
Martin Marietta... |
627,74 | 1,41% | - | - | - | - | 626,45 | 623,73 | 634,22 | 619,01 | 8.378.446 | |
|
MMC
Marsh & McLenna... |
186,78 | 0,23% | - | - | - | - | 185,74 | 185,35 | 187,24 | 186,36 | 8.959.837 | |
|
MMM
3M |
162,06 | -0,07% | - | - | - | - | 163,37 | 161,43 | 164,23 | 162,17 | 8.027.318 | |
|
MNST
MONSTER WORLDWIDE |
75,33 | 1,34% | - | - | - | - | 74,10 | 74,06 | 75,45 | 74,34 | 3.522.506 | |
|
MO
Altria Group |
58,57 | -1,03% | - | - | - | - | 58,92 | 58,54 | 59,13 | 59,18 | 932.376 | |
|
MOH
Molina Healthcare |
162,42 | 0,07% | - | - | - | - | 162,21 | 159,59 | 164,01 | 162,30 | 3.910.911 | |
|
MOS
Mosaic |
24,09 | 0,23% | - | - | - | - | 24,45 | 24,04 | 24,63 | 24,03 | 1.274.554 | |
|
MPC
Marathon Petrol... |
168,42 | -3,48% | - | - | - | - | 173,41 | 168,00 | 174,38 | 174,50 | 9.434.720 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
100,42 | 1,25% | - | - | - | - | 99,27 | 98,86 | 100,85 | 99,18 | 3.950.222 | |
|
MRNA
Moderna Inc. |
32,05 | 5,03% | - | - | - | - | 30,74 | 30,61 | 32,21 | 30,51 | 1.987.046 | |
|
MS
Morgan Stanley |
173,88 | -0,53% | - | - | - | - | 176,55 | 172,76 | 177,07 | 174,80 | 9.082.622 | |
|
MSCI
Msci Inc. |
564,89 | 0,70% | - | - | - | - | 563,19 | 560,87 | 570,60 | 560,97 | 14.238.052 | |
|
MSFT
Microsoft |
486,12 | 2,10% | - | - | - | - | 478,19 | 477,89 | 489,60 | 476,12 | 14.341.512 | |
|
MSI
Motorola Soluti... |
374,59 | 0,03% | - | - | - | - | 374,49 | 370,50 | 375,46 | 374,49 | 16.241.848 | |
|
MTB
M&T Bank |
204,42 | -0,82% | - | - | - | - | 206,62 | 202,73 | 208,09 | 206,12 | 6.807.186 | |
|
MTCH
Match Group Inc |
32,60 | 0,28% | - | - | - | - | 32,88 | 32,49 | 32,89 | 32,51 | 1.724.312 | |
|
MTD
Mettler-Toledo ... |
1.394,15 | 0,68% | - | - | - | - | 1.400,89 | 1.385,87 | 1.406,98 | 1.384,68 | 5.320.076 | |
|
MU
Micron Technology |
254,84 | 13,00% | - | - | - | - | 256,53 | 246,20 | 263,65 | 225,52 | 2.673.017 | |
|
NCLH
Norwegian Cruis... |
21,64 | 0,44% | - | - | - | - | 21,78 | 21,58 | 22,10 | 21,54 | 69.989 | |
|
NDAQ
The NASDAQ OMX ... |
94,99 | 1,37% | - | - | - | - | 94,10 | 94,01 | 95,86 | 93,71 | 4.342.943 | |
|
NDSN
Nordson Corpora... |
237,46 | -0,26% | - | - | - | - | 239,32 | 236,26 | 239,50 | 238,07 | 2.386.236 | |
|
NEE
NextEra Energy,... |
80,89 | 0,75% | - | - | - | - | 80,40 | 80,00 | 81,18 | 80,29 | 1.360.570 | |
|
NEM
Newmont Mining |
99,65 | 0,20% | - | - | - | - | 98,36 | 97,90 | 100,84 | 99,45 | 2.803.254 | |
|
NFLX
Netflix |
94,03 | -0,81% | - | - | - | - | 95,02 | 93,81 | 95,81 | 94,79 | 1.459.832 | |
|
NI
NiSource |
41,61 | 0,87% | - | - | - | - | 41,41 | 41,41 | 41,86 | 41,25 | 479.056 | |
|
NKE
Nike |
65,94 | 0,38% | - | - | - | - | 66,01 | 65,80 | 67,00 | 65,69 | 850.494 | |
|
NOC
Northrop Grumman |
561,44 | -0,49% | - | - | - | - | 564,00 | 558,72 | 569,93 | 564,19 | 9.117.224 | |
|
NOW
Servicenow Inc |
153,33 | -2,01% | - | - | - | - | 156,51 | 151,15 | 157,78 | 156,48 | 5.079.056 | |
|
NRG
NRG Energy |
154,57 | 3,41% | - | - | - | - | 154,29 | 152,09 | 158,21 | 149,48 | 6.919.171 | |
|
NSC
Norfolk Souther |
292,86 | -0,53% | - | - | - | - | 294,82 | 292,83 | 296,60 | 294,43 | 7.093.362 | |
|
NTAP
NetApp |
110,25 | -0,64% | - | - | - | - | 112,37 | 107,63 | 112,70 | 110,96 | 4.594.448 | |
|
NTRS
Northern Trust |
138,78 | 0,73% | - | - | - | - | 138,91 | 137,60 | 139,70 | 137,78 | 2.776.710 | |
|
NUE
Nucor |
158,07 | -1,63% | - | - | - | - | 159,64 | 157,44 | 160,87 | 160,69 | 6.057.084 | |
|
NVDA
NVIDIA |
174,77 | 2,24% | - | - | - | - | 174,53 | 171,82 | 176,15 | 170,94 | 1.065.398 | |
|
NVR
NVR |
7.537,58 | 0,87% | - | - | - | - | 7.581,68 | 7.496,02 | 7.611,69 | 7.472,55 | 7.733.557 | |
|
NWS
News Corp |
29,64 | 0,10% | - | - | - | - | 29,72 | 29,50 | 29,90 | 29,61 | 644.166 | |
|
NWSA
News |
26,25 | 0,85% | - | - | - | - | 26,12 | 26,06 | 26,55 | 26,03 | 315.761 | |
|
NXPI
NXP Semiconductors |
224,60 | 0,61% | - | - | - | - | 227,27 | 222,89 | 228,60 | 223,23 | 13.503.177 | |
|
O
Realty Income C... |
56,77 | -1,71% | - | - | - | - | 57,84 | 56,67 | 58,02 | 57,76 | 3.375.715 | |
|
ODFL
Old Dominion Fr... |
158,00 | 1,46% | - | - | - | - | 156,91 | 156,31 | 160,10 | 155,73 | 7.665.844 | |
|
OKE
ONEOK |
72,12 | -1,27% | - | - | - | - | 73,05 | 72,00 | 73,19 | 73,05 | 4.293.664 | |
|
OMC
Omnicom Group |
81,65 | -1,27% | - | - | - | - | 82,64 | 81,10 | 82,82 | 82,70 | 1.069.043 | |
|
ON
ON Semiconducto... |
54,78 | 2,72% | - | - | - | - | 54,97 | 54,14 | 55,31 | 53,33 | 1.943.814 | |
|
ORCL
Oracle |
179,30 | 0,47% | - | - | - | - | 182,72 | 178,88 | 184,76 | 178,46 | 9.857.197 | |
|
ORLY
O'Reilly Automo... |
91,73 | -1,21% | - | - | - | - | 92,85 | 91,50 | 93,16 | 92,85 | 1.310.271 | |
|
OTIS
Otis Elevator C... |
87,59 | -1,58% | - | - | - | - | 88,32 | 87,06 | 89,40 | 89,00 | 4.385.806 | |
|
OXY
Occidental Petr... |
39,65 | -2,41% | - | - | - | - | 40,54 | 39,60 | 40,54 | 40,63 | 36.914 | |
|
PANW
Palo Alto Netwo... |
184,74 | 0,71% | - | - | - | - | 185,71 | 183,19 | 186,92 | 183,44 | 4.425.631 | |
|
PAYC
Paycom Software... |
164,59 | -1,43% | - | - | - | - | 166,33 | 162,59 | 167,25 | 166,97 | 4.752.865 | |
|
PAYX
Paychex |
113,87 | -2,43% | - | - | - | - | 116,36 | 113,56 | 116,67 | 116,70 | 1.178.047 | |
|
PCAR
PACCAR |
111,24 | -0,35% | - | - | - | - | 111,91 | 110,71 | 112,49 | 111,63 | 3.553.896 | |
|
PCG
Pacific Gas & E... |
15,79 | 0,70% | - | - | - | - | 15,70 | 15,65 | 15,83 | 15,68 | 290.741 | |
|
PEG
Public Service ... |
80,30 | 0,49% | - | - | - | - | 80,59 | 80,21 | 81,26 | 79,91 | 4.327.769 | |
|
PEP
Pepsico |
149,77 | -0,21% | - | - | - | - | 149,80 | 149,38 | 150,37 | 150,08 | 4.511.072 | |
|
PFE
Pfizer |
25,03 | -0,06% | - | - | - | - | 25,01 | 24,98 | 25,23 | 25,04 | 1.439.513 | |
|
PFG
Principal Finan... |
89,46 | 0,10% | - | - | - | - | 89,63 | 88,78 | 90,25 | 89,37 | 1.378.758 | |
|
PG
Procter & Gamble |
145,95 | -1,26% | - | - | - | - | 146,62 | 145,50 | 147,50 | 147,81 | 7.476.435 | |
|
PGR
Progressive |
225,20 | -0,91% | - | - | - | - | 226,75 | 222,42 | 226,95 | 227,27 | 2.102.242 | |
|
PH
Parker-Hannifin |
868,40 | 0,60% | - | - | - | - | 871,68 | 865,47 | 876,76 | 863,19 | 15.563.465 | |
|
PHM
PulteGroup |
122,03 | -0,63% | - | - | - | - | 124,20 | 122,03 | 124,84 | 122,80 | 7.369.270 | |
|
PKG
Packaging of Am... |
203,33 | 0,49% | - | - | - | - | 202,14 | 200,09 | 204,51 | 202,33 | 3.881.976 | |
|
PLD
ProLogis |
128,01 | -0,05% | - | - | - | - | 128,89 | 127,93 | 129,79 | 128,07 | 4.213.321 | |
|
PLTR
Palantir Techno... |
186,45 | 5,17% | - | - | - | - | 181,51 | 181,51 | 187,33 | 177,29 | 31.137 | |
|
PM
Philip Morris I... |
157,10 | -0,95% | - | - | - | - | 158,29 | 156,68 | 159,01 | 158,61 | 4.379.791 | |
|
PNC
PNC Bank |
210,15 | -0,07% | - | - | - | - | 210,73 | 208,69 | 213,00 | 210,30 | 8.200.473 | |
|
PNR
Pentair |
103,34 | -0,31% | - | - | - | - | 104,44 | 102,85 | 104,66 | 103,66 | 1.235.740 | |
|
PNW
Pinnacle West C... |
88,47 | -0,50% | - | - | - | - | 89,02 | 88,41 | 89,25 | 88,91 | 1.380.673 | |
|
PODD
Insulet |
294,66 | 1,76% | - | - | - | - | 292,19 | 291,74 | 299,22 | 289,57 | 6.737.696 | |
|
POOL
Pool |
235,28 | -0,43% | - | - | - | - | 237,56 | 234,27 | 241,26 | 236,28 | 3.736.873 | |
|
PPG
PPG Industries |
103,86 | 0,13% | - | - | - | - | 104,39 | 103,86 | 105,48 | 103,72 | 3.946.265 | |
|
PPL
PPL |
34,70 | 1,05% | - | - | - | - | 34,43 | 34,36 | 34,81 | 34,34 | 1.100.511 | |
|
PRU
Prudential Fina... |
114,86 | -0,71% | - | - | - | - | 115,54 | 114,35 | 116,09 | 115,68 | 3.026.906 | |
|
PSA
Public Storage |
262,14 | -1,88% | - | - | - | - | 266,25 | 261,39 | 268,08 | 267,17 | 3.088.796 | |
|
PSX
Phillips 66 |
128,99 | -2,27% | - | - | - | - | 132,25 | 128,91 | 132,45 | 131,99 | 5.639.314 | |
|
PTC
PAR Technology |
175,70 | 0,22% | - | - | - | - | 176,27 | 174,86 | 176,89 | 175,31 | 1.193.179 | |
|
PWR
Quanta Services |
421,99 | 1,87% | - | - | - | - | 427,00 | 419,03 | 427,46 | 414,25 | 12.238.132 | |
|
PYPL
Paypal Holdings... |
59,62 | -0,93% | - | - | - | - | 59,59 | 58,92 | 60,32 | 60,18 | 3.000.615 | |
|
QCOM
QUALCOMM |
175,29 | 1,71% | - | - | - | - | 175,71 | 173,53 | 177,08 | 172,34 | 5.017.326 | |
|
RCL
Royal Caribbean... |
286,34 | 0,51% | - | - | - | - | 287,00 | 285,05 | 290,89 | 284,88 | 14.529.464 | |
|
REG
Regency Centers |
67,69 | -0,53% | - | - | - | - | 67,89 | 67,25 | 68,10 | 68,05 | 2.670.167 | |
|
REGN
Regeneron Pharm... |
745,88 | -0,52% | - | - | - | - | 747,54 | 739,23 | 752,84 | 749,79 | 18.352.377 | |
|
RF
Regions Financi... |
27,49 | -0,29% | - | - | - | - | 27,64 | 27,29 | 27,95 | 27,57 | 482.807 | |
|
RJF
Raymond James F... |
161,69 | 0,42% | - | - | - | - | 161,41 | 161,02 | 163,58 | 161,01 | 4.893.548 | |
|
RL
Polo Ralph Lauren |
371,63 | 1,62% | - | - | - | - | 368,85 | 368,39 | 380,00 | 365,72 | 4.830.818 | |
|
RMD
ResMed |
242,51 | -1,39% | - | - | - | - | 246,10 | 241,66 | 247,78 | 245,94 | 8.720.175 | |
|
ROK
Rockwell Automa... |
394,50 | 1,27% | - | - | - | - | 396,67 | 391,80 | 397,59 | 389,54 | 8.535.402 | |
|
ROL
Rollins Inc. |
60,57 | 0,54% | - | - | - | - | 60,02 | 59,99 | 60,95 | 60,24 | 113.378 | |
|
ROP
Roper Industries |
451,15 | -0,24% | - | - | - | - | 449,06 | 446,81 | 454,81 | 452,24 | 24.372.928 | |
|
ROST
Ross Stores |
182,83 | 0,05% | - | - | - | - | 183,50 | 182,47 | 184,50 | 182,74 | 6.639.471 | |
|
RSG
Republic Services |
213,36 | -0,64% | - | - | - | - | 214,42 | 212,91 | 215,16 | 214,73 | 7.454.372 | |
|
RTX
United Technolo... |
179,38 | 1,23% | - | - | - | - | 178,49 | 178,09 | 180,50 | 177,20 | 10.891.595 | |
|
RVTY
Perkinelmer Inc |
96,37 | -0,41% | - | - | - | - | 97,65 | 95,73 | 98,68 | 96,77 | 2.048.826 | |
|
SBAC
SBA Communications |
189,62 | -0,70% | - | - | - | - | 191,33 | 189,47 | 192,18 | 190,95 | 2.451.787 | |
|
SBUX
Starbucks |
89,66 | 5,22% | - | - | - | - | 87,69 | 87,30 | 90,58 | 85,21 | 3.971.759 | |
|
SCHW
The Charles Schwab |
96,78 | 0,18% | - | - | - | - | 96,90 | 95,92 | 97,38 | 96,61 | 2.442.437 | |
|
SHW
Sherwin-Williams |
326,51 | -0,44% | - | - | - | - | 331,51 | 326,51 | 335,30 | 327,95 | 15.174.879 | |
|
SJM
J.M. Smucker |
101,01 | 0,62% | - | - | - | - | 100,35 | 100,24 | 102,20 | 100,39 | 1.962.523 | |
|
SLB
Schlumberger |
38,13 | -1,05% | - | - | - | - | 38,54 | 37,89 | 38,56 | 38,53 | 1.627.747 | |
|
SMCI
Super Micro Com... |
29,76 | -0,27% | - | - | - | - | 30,71 | 29,70 | 30,91 | 29,84 | 937.083 | |
|
SNA
Snap-On |
347,04 | 0,29% | - | - | - | - | 347,86 | 344,87 | 350,40 | 346,05 | 1.496.784 | |
|
SNPS
Synopsys |
460,45 | 1,63% | - | - | - | - | 460,32 | 454,69 | 467,82 | 453,07 | 17.492.035 | |
|
SO
Southern |
87,12 | 0,10% | - | - | - | - | 87,16 | 86,71 | 87,46 | 87,03 | 196.020 | |
|
SOLV
Solventum Corp |
80,69 | 0,93% | - | - | - | - | 80,35 | 80,14 | 81,22 | 79,95 | 1.711.919 | |
|
SPG
Simon Property ... |
186,04 | 0,99% | - | - | - | - | 184,99 | 183,55 | 187,08 | 184,22 | 3.388.160 | |
|
SPGI
S&P Global, Inc. |
509,72 | -0,17% | - | - | - | - | 510,84 | 507,45 | 515,87 | 510,59 | 16.740.224 | |
|
SRE
Sempra Energy |
87,64 | 0,99% | - | - | - | - | 87,72 | 87,11 | 87,95 | 86,78 | 3.081.247 | |
|
STE
STERIS |
252,40 | 0,29% | - | - | - | - | 252,21 | 251,67 | 255,29 | 251,67 | 3.455.356 | |
|
STLD
Steel Dynamics |
175,09 | 1,36% | - | - | - | - | 172,88 | 172,57 | 176,62 | 172,74 | 7.503.832 | |
|
STT
State Street |
127,73 | 0,29% | - | - | - | - | 128,18 | 126,76 | 129,00 | 127,36 | 6.850.415 | |
|
STX
Seagate Technol... |
294,65 | 6,12% | - | - | - | - | 288,50 | 286,67 | 299,23 | 277,65 | 15.883.698 | |
|
STZ
Constellation B... |
138,31 | -1,01% | - | - | - | - | 139,50 | 137,71 | 141,03 | 139,72 | 4.095.636 | |
|
SW
Westrock Co |
38,58 | 1,47% | - | - | - | - | 38,10 | 37,73 | 38,71 | 38,02 | 621.369 | |
|
SWK
Stanley Black &... |
73,03 | 1,54% | - | - | - | - | 72,88 | 72,43 | 74,11 | 71,92 | 1.818.520 | |
|
SWKS
Skyworks Solutions |
65,15 | 0,23% | - | - | - | - | 66,34 | 64,59 | 66,34 | 65,00 | 2.812.851 | |
|
SYF
Synchrony Finan... |
84,03 | 0,96% | - | - | - | - | 83,79 | 83,32 | 84,89 | 83,23 | 3.386.745 | |
|
SYK
Stryker |
353,63 | 0,30% | - | - | - | - | 353,84 | 353,39 | 359,81 | 352,58 | 14.748.493 | |
|
SYY
Sysco |
75,35 | -0,53% | - | - | - | - | 75,72 | 75,29 | 76,01 | 75,75 | 4.667.179 | |
|
T
AT&T |
24,29 | -0,29% | - | - | - | - | 24,31 | 24,28 | 24,55 | 24,36 | 630.763 | |
|
TAP
Molson Coors Br... |
47,72 | -0,71% | - | - | - | - | 47,88 | 47,62 | 48,35 | 48,06 | 2.608.709 | |
|
TDG
Transdigm Group |
1.255,07 | -0,52% | - | - | - | - | 1.270,99 | 1.237,09 | 1.276,77 | 1.261,64 | 31.911.410 | |
|
TDY
Teledyne Techno... |
502,51 | -0,06% | - | - | - | - | 505,53 | 500,02 | 507,61 | 502,82 | 3.040.688 | |
|
TECH
Techne |
57,09 | 0,18% | - | - | - | - | 57,49 | 56,84 | 58,43 | 56,99 | 2.285.427 | |
|
TEL
Tyco Electronics |
225,41 | 1,20% | - | - | - | - | 226,96 | 223,03 | 227,32 | 222,73 | 9.695.786 | |
|
TER
Teradyne, Inc. |
191,10 | 3,18% | - | - | - | - | 192,50 | 189,27 | 195,08 | 185,21 | 2.810.890 | |
|
TFC
Truist Financia... |
50,05 | -0,20% | - | - | - | - | 50,25 | 49,42 | 50,50 | 50,15 | 1.810.208 | |
|
TGT
Target |
101,01 | 2,44% | - | - | - | - | 98,60 | 98,56 | 101,99 | 98,60 | 2.853.330 | |
|
TJX
TJX Companies |
155,59 | -0,04% | - | - | - | - | 155,66 | 155,10 | 156,92 | 155,66 | 787.441 | |
|
TKO
Telkonet |
213,88 | 1,07% | - | - | - | - | 212,13 | 210,87 | 215,02 | 211,62 | 3.919.351 | |
|
TMO
Thermo Fisher S... |
561,56 | -0,18% | - | - | - | - | 562,45 | 554,53 | 569,41 | 562,56 | 29.945.749 | |
|
TMUS
T-Mobile US Inc |
201,08 | 0,85% | - | - | - | - | 199,19 | 199,19 | 202,37 | 199,38 | 9.302.966 | |
|
TPL
Texas Pacific L... |
907,44 | 2,77% | - | - | - | - | 890,66 | 885,95 | 918,50 | 883,00 | 4.250.449 | |
|
TPR
TRANSPRO |
126,45 | 3,49% | - | - | - | - | 123,84 | 123,20 | 127,54 | 122,19 | 4.215.590 | |
|
TRGP
TRANSIT GROUP |
180,41 | -1,07% | - | - | - | - | 181,72 | 179,56 | 182,21 | 182,37 | 3.641.756 | |
|
TRMB
Trimble Inc |
80,09 | 1,52% | - | - | - | - | 79,83 | 79,38 | 80,69 | 78,89 | 3.872.432 | |
|
TROW
T. Rowe Price G... |
103,77 | -0,13% | - | - | - | - | 104,53 | 103,40 | 105,41 | 103,90 | 1.976.507 | |
|
TRV
The Travelers C... |
292,28 | 0,35% | - | - | - | - | 290,61 | 288,85 | 292,92 | 291,27 | 10.039.818 | |
|
TSCO
Tractor Supply |
52,53 | -1,79% | - | - | - | - | 53,46 | 52,11 | 53,64 | 53,49 | 880.981 | |
|
TSLA
Tesla Motors |
488,06 | 4,45% | - | - | - | - | 478,16 | 473,12 | 490,86 | 467,26 | 20.492.175 | |
|
TSN
Tyson Foods |
58,45 | -0,09% | - | - | - | - | 58,48 | 58,13 | 58,64 | 58,50 | 3.716.894 | |
|
TT
Ingersoll Rand |
386,55 | 1,11% | - | - | - | - | 386,19 | 383,74 | 392,68 | 382,30 | 10.477.051 | |
|
TTWO
Take-Two Intera... |
243,99 | 1,43% | - | - | - | - | 242,98 | 241,38 | 244,60 | 240,55 | 8.164.881 | |
|
TXN
Texas Instruments |
177,28 | 1,60% | - | - | - | - | 176,80 | 175,90 | 178,90 | 174,49 | 249.256 | |
|
TXT
Textron |
87,87 | 0,49% | - | - | - | - | 87,60 | 87,00 | 88,89 | 87,44 | 2.279.699 | |
|
TYL
Tyler Technologies |
451,02 | -0,05% | - | - | - | - | 451,00 | 447,35 | 458,38 | 451,26 | 5.948.954 | |
|
UAL
United Continen... |
112,85 | 2,34% | - | - | - | - | 112,15 | 111,58 | 114,32 | 110,27 | 4.551.692 | |
|
UBER
UBER TECHNOLOGI... |
79,83 | 0,87% | - | - | - | - | 80,36 | 79,55 | 80,71 | 79,14 | 3.168.612 | |
|
UDR
United Dominion... |
36,10 | -0,85% | - | - | - | - | 36,20 | 36,07 | 36,46 | 36,41 | 1.467.501 | |
|
UHS
Universal Healt... |
226,32 | 0,63% | - | - | - | - | 225,66 | 225,12 | 228,73 | 224,90 | 5.707.564 | |
|
ULTA
Ulta Salon Cosm... |
591,09 | 0,87% | - | - | - | - | 594,12 | 586,54 | 600,32 | 585,98 | 10.311.565 | |
|
UNH
UnitedHealth Group |
327,71 | -1,18% | - | - | - | - | 328,93 | 324,57 | 330,18 | 331,63 | 15.773.993 | |
|
UNP
Union Pacific |
235,21 | -0,65% | - | - | - | - | 236,80 | 235,13 | 238,01 | 236,74 | 13.349.579 | |
|
UPS
United Parcel S... |
102,05 | 1,07% | - | - | - | - | 101,33 | 101,19 | 102,89 | 100,96 | 5.891.058 | |
|
URI
United Rentals |
801,70 | 1,16% | - | - | - | - | 806,51 | 801,66 | 828,26 | 792,54 | 18.961.007 | |
|
USB
U.S. Bancorp |
53,86 | 0,22% | - | - | - | - | 53,80 | 53,52 | 54,41 | 53,74 | 2.693.646 | |
|
V
Visa |
346,19 | 0,52% | - | - | - | - | 345,17 | 344,27 | 347,53 | 344,41 | 16.280.970 | |
|
VICI
VICI Properties... |
28,18 | -0,76% | - | - | - | - | 28,34 | 28,05 | 28,39 | 28,39 | 220.188 | |
|
VLO
Valero Energy |
162,01 | -0,55% | - | - | - | - | 163,85 | 160,72 | 163,85 | 162,91 | 3.834.453 | |
|
VLTO
Veralto Corp |
100,81 | 0,76% | - | - | - | - | 100,21 | 100,00 | 101,75 | 100,05 | 3.338.021 | |
|
VMC
Vulcan Materials |
288,69 | 1,15% | - | - | - | - | 289,09 | 286,02 | 292,50 | 285,41 | 11.432.990 | |
|
VRSK
Verisk Analytics |
218,96 | -0,10% | - | - | - | - | 219,90 | 217,72 | 220,30 | 219,17 | 6.410.273 | |
|
VRSN
VeriSign |
245,18 | 0,85% | - | - | - | - | 243,20 | 241,66 | 247,10 | 243,12 | 3.126.535 | |
|
VRTX
Vertex Pharmace... |
448,67 | -0,19% | - | - | - | - | 449,74 | 445,41 | 452,63 | 449,52 | 8.427.817 | |
|
VST
Vistra Corp. |
164,43 | 2,79% | - | - | - | - | 165,66 | 162,67 | 171,92 | 159,97 | 8.537.370 | |
|
VTR
Ventas |
79,70 | 1,01% | - | - | - | - | 79,09 | 78,40 | 79,90 | 78,90 | 4.056.650 | |
|
VTRS
VIATRIS INC |
11,82 | 0,98% | - | - | - | - | 11,68 | 11,56 | 11,83 | 11,70 | 293.615 | |
|
VZ
Verizon Communi... |
40,54 | -0,84% | - | - | - | - | 40,78 | 40,52 | 40,91 | 40,88 | 1.413.374 | |
|
WAB
Wabtec |
213,23 | 0,54% | - | - | - | - | 213,91 | 212,11 | 215,58 | 212,08 | 3.454.326 | |
|
WAT
Waters |
376,29 | -0,22% | - | - | - | - | 377,26 | 373,85 | 381,52 | 377,12 | 4.793.558 | |
|
WDAY
Workday Inc |
218,73 | 1,26% | - | - | - | - | 217,37 | 216,57 | 219,26 | 216,00 | 2.208.029 | |
|
WDC
Western Digital |
177,72 | 6,89% | - | - | - | - | 174,80 | 174,43 | 181,49 | 166,26 | 3.921.392 | |
|
WEC
Wisconsin Energy |
105,38 | 0,59% | - | - | - | - | 104,84 | 104,62 | 105,75 | 104,76 | 3.958.284 | |
|
WELL
Welltower Inc |
187,48 | -0,89% | - | - | - | - | 188,86 | 184,68 | 190,02 | 189,16 | 2.335.251 | |
|
WFC
Wells Fargo |
91,81 | -0,84% | - | - | - | - | 93,03 | 91,34 | 93,89 | 92,59 | 385.510 | |
|
WM
Waste Management |
218,46 | -0,60% | - | - | - | - | 218,55 | 217,93 | 220,53 | 219,77 | 5.911.965 | |
|
WMB
Williams Companies |
58,85 | 0,02% | - | - | - | - | 59,10 | 58,77 | 59,94 | 58,84 | 2.822.328 | |
|
WMT
Wal-Mart Stores |
115,08 | -0,50% | - | - | - | - | 115,01 | 114,79 | 116,48 | 115,66 | 5.269.858 | |
|
WRB
W.R. Berkley |
69,09 | -0,04% | - | - | - | - | 68,82 | 68,53 | 69,46 | 69,11 | 1.375.068 | |
|
WSM
Williams-Sonoma |
191,13 | 2,93% | - | - | - | - | 189,14 | 188,93 | 196,84 | 185,69 | 7.199.294 | |
|
WST
West Pharmaceut... |
268,75 | -0,14% | - | - | - | - | 269,30 | 267,40 | 271,41 | 269,13 | 4.579.769 | |
|
WTW
Willis Towers W... |
330,72 | 0,27% | - | - | - | - | 329,19 | 328,27 | 331,49 | 329,84 | 3.497.364 | |
|
WY
Weyerhaeuser |
23,57 | -0,67% | - | - | - | - | 23,83 | 23,42 | 23,83 | 23,73 | 715.538 | |
|
WYNN
Wynn Resorts |
126,48 | 0,83% | - | - | - | - | 126,99 | 125,94 | 128,48 | 125,44 | 4.468.791 | |
|
XEL
Xcel Energy |
73,68 | 0,73% | - | - | - | - | 73,27 | 73,06 | 73,85 | 73,14 | 142.487 | |
|
XOM
Exxon Mobil |
116,35 | -0,90% | - | - | - | - | 116,99 | 115,63 | 116,99 | 117,41 | 7.175.770 | |
|
XYL
Xylem Inc |
137,04 | 0,11% | - | - | - | - | 138,04 | 136,70 | 138,95 | 136,88 | 4.282.618 | |
|
YUM
Yum! Brands |
154,33 | 0,78% | - | - | - | - | 152,71 | 152,71 | 154,73 | 153,14 | 5.712.371 | |
|
ZBH
Zimmer Biomet H... |
90,85 | -0,78% | - | - | - | - | 91,79 | 90,68 | 92,82 | 91,56 | 2.553.703 | |
|
ZBRA
Zebra Technologies |
251,81 | -0,97% | - | - | - | - | 258,38 | 250,23 | 259,09 | 254,27 | 2.271.074 | |
|
ZTS
Zoetis Inc. |
123,74 | 1,22% | - | - | - | - | 122,21 | 122,00 | 125,53 | 122,25 | 5.190.646 |