Merval:
2.918.180,50
-0,75%
Bolsa:
120.435.256,00
-0,66%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
121,33 | -0,62% | - | - | - | - | 122,87 | 121,15 | 123,30 | 122,09 | 3.108.232 | |
|
AAPL
Apple |
272,58 | 2,41% | - | - | - | - | 267,82 | 266,87 | 273,51 | 266,17 | 17.521.170 | |
|
ABBV
AbbVie Inc. |
202,55 | -1,25% | - | - | - | - | 205,17 | 202,39 | 205,99 | 205,12 | 4.862.010 | |
|
ABNB
AIRBNB INC |
143,21 | 0,39% | - | - | - | - | 146,48 | 142,75 | 147,25 | 142,65 | 4.216.962 | |
|
ABT
Abbott Laborato... |
92,06 | -0,71% | - | - | - | - | 92,62 | 92,02 | 94,04 | 92,72 | 3.666.842 | |
|
ACGL
Arch Capital Group |
96,88 | -1,99% | - | - | - | - | 98,40 | 96,28 | 98,42 | 98,85 | 4.079.520 | |
|
ACN
Accenture. |
190,14 | -2,20% | - | - | - | - | 193,13 | 190,04 | 194,76 | 194,42 | 715.877 | |
|
ADBE
Adobe Systems |
255,49 | 3,36% | - | - | - | - | 254,80 | 251,90 | 258,75 | 247,18 | 12.846.804 | |
|
ADI
Analog Devices |
379,49 | 1,12% | - | - | - | - | 380,81 | 378,25 | 383,60 | 375,27 | 13.666.194 | |
|
ADM
Archer-Daniels-... |
69,30 | -0,76% | - | - | - | - | 70,11 | 69,16 | 70,52 | 69,83 | 1.840.192 | |
|
ADP
Automatic Data ... |
200,93 | -0,96% | - | - | - | - | 203,18 | 200,77 | 203,95 | 202,87 | 6.790.630 | |
|
ADSK
Autodesk |
245,75 | 0,11% | - | - | - | - | 247,29 | 245,34 | 250,00 | 245,48 | 4.831.199 | |
|
AEE
Ameren |
109,76 | -0,18% | - | - | - | - | 110,88 | 109,73 | 111,24 | 109,96 | 935.594 | |
|
AEP
American Electr... |
131,87 | -0,02% | - | - | - | - | 132,69 | 131,67 | 133,60 | 131,89 | 3.147.605 | |
|
AES
The AES |
14,51 | 0,45% | - | - | - | - | 14,50 | 14,49 | 14,51 | 14,44 | 247 | |
|
AFL
Aflac |
114,61 | -1,17% | - | - | - | - | 115,79 | 114,22 | 116,00 | 115,97 | 3.413.430 | |
|
AIG
American Intern... |
75,55 | -3,05% | - | - | - | - | 77,64 | 75,11 | 77,64 | 77,93 | 3.599.051 | |
|
AIZ
Assurant |
228,94 | -0,01% | - | - | - | - | 228,61 | 226,39 | 229,35 | 228,96 | 1.484.218 | |
|
AJG
Arthur J. Galla... |
219,52 | -2,20% | - | - | - | - | 223,34 | 218,99 | 223,34 | 224,46 | 4.652.507 | |
|
AKAM
Akamai Technolo... |
98,07 | -0,01% | - | - | - | - | 99,35 | 97,50 | 99,46 | 98,08 | 4.495.529 | |
|
ALB
Albemarle |
190,20 | -4,14% | - | - | - | - | 200,00 | 188,54 | 201,67 | 198,42 | 6.427.429 | |
|
ALGN
Align Technology |
194,95 | -0,13% | - | - | - | - | 198,12 | 193,67 | 198,12 | 195,20 | 1.605.218 | |
|
ALL
Allstate |
213,72 | -1,21% | - | - | - | - | 215,25 | 212,88 | 216,35 | 216,34 | 3.917.060 | |
|
ALLE
ALLEGIANT BANC |
144,10 | 0,44% | - | - | - | - | 144,59 | 143,61 | 145,33 | 143,47 | 2.711.818 | |
|
AMAT
Applied Materials |
400,49 | 1,56% | - | - | - | - | 399,87 | 391,26 | 402,50 | 394,33 | 6.756.266 | |
|
AMCR
Amcor |
40,45 | -1,58% | - | - | - | - | 41,40 | 40,43 | 41,40 | 41,10 | 1.980.028 | |
|
AMD
Advanced Micro ... |
296,33 | 4,16% | - | - | - | - | 291,22 | 286,14 | 298,18 | 284,49 | 506.724 | |
|
AME
AMTEK |
230,90 | -1,13% | - | - | - | - | 235,67 | 230,10 | 235,96 | 233,54 | 2.902.182 | |
|
AMGN
Amgen |
344,97 | 0,03% | - | - | - | - | 344,09 | 343,52 | 347,68 | 344,86 | 12.478.255 | |
|
AMP
AMERIPRISE FINA... |
465,91 | 1,05% | - | - | - | - | 463,46 | 460,00 | 467,95 | 461,08 | 4.405.645 | |
|
AMT
American Tower |
175,24 | 0,27% | - | - | - | - | 176,93 | 174,82 | 178,19 | 174,76 | 11.043.625 | |
|
AMZN
Amazon |
252,87 | 1,18% | - | - | - | - | 252,44 | 250,33 | 253,68 | 249,91 | 7.687.096 | |
|
ANET
Arista Networks |
176,45 | 2,08% | - | - | - | - | 174,40 | 171,14 | 176,92 | 172,86 | 3.550.350 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
326,27 | -2,70% | - | - | - | - | 333,80 | 326,27 | 334,92 | 335,32 | 7.578.926 | |
|
AOS
Smith (A.O.) |
64,59 | -0,62% | - | - | - | - | 65,50 | 64,27 | 65,64 | 64,99 | 613.217 | |
|
APA
Apache |
37,81 | 1,23% | - | - | - | - | 37,73 | 37,65 | 38,09 | 37,35 | 617.135 | |
|
APD
Air Products an... |
295,04 | 0,09% | - | - | - | - | 296,30 | 294,77 | 297,51 | 294,78 | 2.488.957 | |
|
APH
Amphenol |
146,24 | -3,75% | - | - | - | - | 148,13 | 145,41 | 151,25 | 151,93 | 615.670 | |
|
APO
Apollo Global M... |
129,24 | 1,56% | - | - | - | - | 128,23 | 127,00 | 130,30 | 127,26 | 1.236.439 | |
|
APTV
Aptiv Plc |
60,49 | -0,51% | - | - | - | - | 61,18 | 60,03 | 61,67 | 60,80 | 2.889.486 | |
|
ARE
Alexandria Real... |
46,72 | -2,28% | - | - | - | - | 48,20 | 46,72 | 48,54 | 47,81 | 1.049.612 | |
|
ATO
Atmos Energy |
182,35 | -0,32% | - | - | - | - | 183,96 | 182,12 | 184,65 | 182,93 | 1.129.841 | |
|
AVB
AvalonBay Commu... |
170,87 | -0,74% | - | - | - | - | 172,75 | 170,74 | 174,11 | 172,14 | 1.781.609 | |
|
AVGO
Broadcom Inc. |
417,62 | 3,84% | - | - | - | - | 406,98 | 404,86 | 419,80 | 402,17 | 17.905.040 | |
|
AVY
Avery Dennison |
167,26 | -1,30% | - | - | - | - | 170,15 | 167,02 | 170,95 | 169,46 | 1.222.002 | |
|
AWK
American Water ... |
132,08 | 0,02% | - | - | - | - | 132,48 | 131,99 | 133,98 | 132,05 | 2.528.936 | |
|
AXON
Axion Spatial I... |
395,34 | -2,37% | - | - | - | - | 409,88 | 394,10 | 414,00 | 404,92 | 6.706.152 | |
|
AXP
American Express |
332,71 | 0,89% | - | - | - | - | 331,11 | 328,00 | 334,50 | 329,79 | 7.825.672 | |
|
AZO
AutoZone |
3.576,28 | -0,83% | - | - | - | - | 3.603,93 | 3.572,27 | 3.609,38 | 3.606,18 | 7.885.697 | |
|
BA
Boeing |
231,20 | 5,49% | - | - | - | - | 227,05 | 221,22 | 231,72 | 219,16 | 2.207.266 | |
|
BAC
Bank of America |
53,09 | -0,74% | - | - | - | - | 53,67 | 53,06 | 53,80 | 53,48 | 3.031.525 | |
|
BALL
Ball Corporation |
62,61 | -1,19% | - | - | - | - | 63,56 | 62,54 | 63,70 | 63,36 | 3.038.158 | |
|
BAX
Baxter Internat... |
18,39 | -0,57% | - | - | - | - | 18,81 | 18,38 | 19,11 | 18,49 | 211.317 | |
|
BBY
Best Buy |
63,18 | -5,12% | - | - | - | - | 63,71 | 62,84 | 64,56 | 66,59 | 2.833.244 | |
|
BDX
Becton Dickinso... |
155,55 | -0,73% | - | - | - | - | 157,34 | 155,05 | 157,66 | 156,69 | 5.452.339 | |
|
BEN
Franklin Resources |
27,45 | 0,77% | - | - | - | - | 27,51 | 27,23 | 27,68 | 27,24 | 1.101.596 | |
|
BF.B
Brown-Forman Cl B |
28,47 | -0,97% | - | - | - | - | 28,89 | 28,41 | 28,97 | 28,75 | 858.427 | |
|
BG
Bunge |
125,45 | -0,30% | - | - | - | - | 127,06 | 124,86 | 127,58 | 125,83 | 2.619.396 | |
|
BIIB
Biogen Idec |
190,58 | 2,49% | - | - | - | - | 189,31 | 188,67 | 192,75 | 185,95 | 3.869.727 | |
|
BK
Bank of New Yor... |
137,56 | -0,26% | - | - | - | - | 138,53 | 137,27 | 138,64 | 137,92 | 5.568.291 | |
|
BKNG
Banknorth Group |
180,20 | -5,59% | - | - | - | - | 190,56 | 179,86 | 191,01 | 190,86 | 9.511.857 | |
|
BKR
Baker Hughes, A... |
61,86 | 2,67% | - | - | - | - | 60,97 | 60,96 | 62,48 | 60,25 | 2.204.381 | |
|
BLDR
Builders FirstS... |
90,26 | 0,56% | - | - | - | - | 91,50 | 89,29 | 91,83 | 89,76 | 1.151.176 | |
|
BLK
BlackRock |
1.056,62 | 1,32% | - | - | - | - | 1.054,72 | 1.048,31 | 1.063,42 | 1.042,85 | 9.301.426 | |
|
BMY
Bristol-Myers S... |
58,84 | -0,93% | - | - | - | - | 59,40 | 58,81 | 59,70 | 59,39 | 2.652.929 | |
|
BR
Broadridge Fina... |
160,10 | -1,09% | - | - | - | - | 162,14 | 160,00 | 162,94 | 161,87 | 1.480.605 | |
|
BRK.B
BERKSHIRE HATHA... |
467,04 | -0,31% | - | - | - | - | 468,86 | 465,85 | 470,99 | 468,50 | 17.015.668 | |
|
BRO
Brown & Brown |
67,78 | -1,70% | - | - | - | - | 68,79 | 67,51 | 68,94 | 68,95 | 1.698.838 | |
|
BSX
Boston Scientific |
64,98 | 9,16% | - | - | - | - | 62,51 | 61,78 | 65,32 | 59,52 | 1.129.720 | |
|
BX
The Blackstone ... |
130,22 | 1,34% | - | - | - | - | 130,68 | 129,37 | 131,94 | 128,50 | 5.049.020 | |
|
BXP
Boston Properties |
58,08 | -0,73% | - | - | - | - | 58,95 | 58,08 | 59,50 | 58,50 | 1.235.546 | |
|
C
Citigroup |
130,12 | -1,18% | - | - | - | - | 132,41 | 130,09 | 132,47 | 131,68 | 1.757.791 | |
|
CAG
ConAgra Foods |
14,69 | 0,10% | - | - | - | - | 14,67 | 14,62 | 14,81 | 14,67 | 493.695 | |
|
CAH
Cardinal Health |
199,71 | -2,54% | - | - | - | - | 205,00 | 197,06 | 205,45 | 204,92 | 10.827.278 | |
|
CARR
Carrier Global ... |
60,50 | -1,96% | - | - | - | - | 62,34 | 60,39 | 62,54 | 61,71 | 3.615.117 | |
|
CAT
Caterpillar |
807,11 | 0,83% | - | - | - | - | 812,50 | 805,81 | 817,85 | 800,45 | 30.754.119 | |
|
CB
Chubb |
325,90 | -1,03% | - | - | - | - | 321,66 | 320,00 | 328,64 | 329,29 | 15.228.655 | |
|
CBOE
CBOE |
295,64 | -1,21% | - | - | - | - | 300,52 | 293,68 | 301,97 | 299,25 | 7.422.929 | |
|
CBRE
CBRE Group |
150,57 | 0,48% | - | - | - | - | 151,19 | 150,28 | 153,33 | 149,85 | 8.157.431 | |
|
CCI
Crown Castle In... |
85,28 | 0,42% | - | - | - | - | 85,75 | 85,06 | 87,13 | 84,92 | 2.382.297 | |
|
CCL
Carnival |
27,16 | -0,73% | - | - | - | - | 27,42 | 27,09 | 27,70 | 27,36 | 721.288 | |
|
CDNS
Cadence Design ... |
328,67 | 0,87% | - | - | - | - | 332,85 | 328,06 | 334,00 | 325,84 | 10.053.687 | |
|
CDW
CDW common stock |
141,53 | 0,08% | - | - | - | - | 141,75 | 140,83 | 143,64 | 141,41 | 2.664.444 | |
|
CEG
Constellation E... |
286,56 | 3,19% | - | - | - | - | 282,51 | 282,34 | 289,08 | 277,70 | 4.921.955 | |
|
CF
Cf Industries |
120,65 | -0,54% | - | - | - | - | 121,19 | 119,54 | 122,05 | 121,31 | 4.933.258 | |
|
CFG
Citizens Financ... |
65,38 | 0,12% | - | - | - | - | 65,85 | 65,34 | 66,14 | 65,30 | 1.626.001 | |
|
CHD
Church & Dwight |
92,23 | -1,05% | - | - | - | - | 93,31 | 92,15 | 93,54 | 93,21 | 1.558.134 | |
|
CHRW
C.H. Robinson W... |
182,72 | -0,50% | - | - | - | - | 183,99 | 182,10 | 185,72 | 183,64 | 3.872.933 | |
|
CHTR
Charter Communi... |
242,18 | 0,10% | - | - | - | - | 242,29 | 241,39 | 245,82 | 241,95 | 8.370.467 | |
|
CI
CIGNA |
279,04 | 0,85% | - | - | - | - | 277,04 | 276,99 | 280,82 | 276,69 | 4.280.753 | |
|
CINF
Cincinnati Fina... |
165,17 | -0,77% | - | - | - | - | 166,15 | 163,67 | 166,19 | 166,46 | 938.000 | |
|
CL
Colgate-Palmolive |
81,93 | 0,15% | - | - | - | - | 82,19 | 81,82 | 82,71 | 81,81 | 3.997.201 | |
|
CLX
Clorox |
97,54 | -0,84% | - | - | - | - | 98,85 | 97,50 | 99,57 | 98,37 | 4.127.990 | |
|
CMCSA
Comcast |
29,31 | 0,88% | - | - | - | - | 29,14 | 29,11 | 29,46 | 29,05 | 617.046 | |
|
CME
CME Group |
280,68 | -1,31% | - | - | - | - | 275,06 | 274,60 | 282,93 | 284,40 | 2.676.845 | |
|
CMG
Chipotle Mexica... |
35,06 | -2,76% | - | - | - | - | 35,72 | 34,71 | 35,76 | 36,05 | 1.668.548 | |
|
CMI
Cummins |
642,50 | 0,55% | - | - | - | - | 649,51 | 641,19 | 650,37 | 638,99 | 7.674.663 | |
|
CMS
CMS Energy |
75,59 | 0,01% | - | - | - | - | 76,11 | 75,58 | 76,58 | 75,58 | 1.496.909 | |
|
CNC
Centene |
38,73 | -1,05% | - | - | - | - | 39,37 | 38,58 | 39,70 | 39,14 | 263.829 | |
|
CNP
CenterPoint Energy |
42,33 | 0,18% | - | - | - | - | 42,56 | 42,28 | 42,79 | 42,25 | 2.550.039 | |
|
COF
Capital One Fin... |
200,24 | -1,12% | - | - | - | - | 202,50 | 199,48 | 205,77 | 202,50 | 4.601.715 | |
|
COO
Cooper Companies |
67,24 | -0,09% | - | - | - | - | 67,46 | 67,00 | 68,02 | 67,30 | 2.415.059 | |
|
COP
ConocoPhillips |
122,17 | 1,59% | - | - | - | - | 121,44 | 120,91 | 122,82 | 120,26 | 6.911.035 | |
|
COST
Costco Wholesale |
1.004,75 | -0,11% | - | - | - | - | 1.004,98 | 998,29 | 1.008,11 | 1.005,81 | 18.132.723 | |
|
CPB
Campbell Soup |
20,80 | -0,53% | - | - | - | - | 20,94 | 20,77 | 21,08 | 20,91 | 1.175.886 | |
|
CPRT
Copart |
33,60 | -0,43% | - | - | - | - | 33,83 | 33,59 | 34,13 | 33,74 | 428.504 | |
|
CPT
Camden Property... |
101,32 | -1,13% | - | - | - | - | 102,85 | 101,32 | 103,00 | 102,48 | 484.411 | |
|
CRL
Charles River L... |
183,33 | 0,13% | - | - | - | - | 185,51 | 181,76 | 185,84 | 183,10 | 1.160.662 | |
|
CRM
Salesforce.com |
190,23 | 1,66% | - | - | - | - | 188,20 | 187,03 | 191,15 | 187,11 | 10.201.006 | |
|
CRWD
Crowdstrike Hol... |
462,50 | 2,87% | - | - | - | - | 455,33 | 452,63 | 464,41 | 449,61 | 24.279.863 | |
|
CSCO
Cisco Systems |
89,98 | 0,31% | - | - | - | - | 89,93 | 89,48 | 90,45 | 89,70 | 5.376.845 | |
|
CSGP
CoStar Group |
38,59 | -0,82% | - | - | - | - | 39,13 | 38,58 | 39,62 | 38,91 | 2.451.661 | |
|
CSX
CSX |
43,21 | -0,37% | - | - | - | - | 43,77 | 43,20 | 43,80 | 43,37 | 728.693 | |
|
CTAS
Cintas |
174,50 | -1,00% | - | - | - | - | 176,32 | 174,42 | 176,85 | 176,26 | 2.557.647 | |
|
CTRA
Coterra Energy ... |
32,43 | 1,82% | - | - | - | - | 32,00 | 32,00 | 32,75 | 31,85 | 696.337 | |
|
CTSH
Cognizant Techn... |
58,86 | -2,63% | - | - | - | - | 59,77 | 58,86 | 60,45 | 60,45 | 2.990.735 | |
|
CTVA
Corteva Inc |
79,27 | -1,34% | - | - | - | - | 80,66 | 79,06 | 81,02 | 80,35 | 2.103.509 | |
|
CVS
CVS |
77,22 | -0,18% | - | - | - | - | 77,90 | 76,96 | 78,30 | 77,36 | 4.408.567 | |
|
CVX
Chevron |
186,85 | 0,47% | - | - | - | - | 187,27 | 186,73 | 189,42 | 185,98 | 10.301.227 | |
|
CZR
CAESARS ENTMNT |
27,67 | 0,11% | - | - | - | - | 27,96 | 27,56 | 28,09 | 27,64 | 1.164.741 | |
|
D
Dominion Resources |
60,74 | -0,58% | - | - | - | - | 61,57 | 60,71 | 61,78 | 61,09 | 3.586.341 | |
|
DAL
Delta Air Lines... |
68,92 | -1,85% | - | - | - | - | 70,49 | 68,62 | 70,80 | 70,22 | 2.686.984 | |
|
DASH
DOORDASH INC |
179,49 | -1,62% | - | - | - | - | 183,08 | 179,40 | 184,17 | 182,45 | 10.434.292 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,99 | -1,54% | - | - | - | - | 47,20 | 45,83 | 47,36 | 46,71 | 1.277.418 | |
|
DE
Deere & |
584,22 | -0,52% | - | - | - | - | 589,49 | 582,83 | 593,10 | 587,30 | 6.205.001 | |
|
DECK
Deckers Outdoor |
107,83 | -2,13% | - | - | - | - | 110,53 | 107,63 | 110,56 | 110,17 | 3.017.914 | |
|
DELL
Dell |
215,54 | 1,50% | - | - | - | - | 215,01 | 213,64 | 217,39 | 212,36 | 11.416.723 | |
|
DG
Dollar General |
122,45 | -1,34% | - | - | - | - | 124,95 | 122,14 | 125,01 | 124,11 | 7.428.184 | |
|
DGX
Quest Diagnostics |
200,52 | -2,20% | - | - | - | - | 205,37 | 198,71 | 207,00 | 205,04 | 7.451.323 | |
|
DHI
D.R. Horton |
160,17 | -1,25% | - | - | - | - | 162,95 | 159,94 | 164,42 | 162,20 | 5.586.409 | |
|
DHR
Danaher |
187,44 | -3,65% | - | - | - | - | 193,95 | 187,07 | 195,01 | 194,54 | 1.910.763 | |
|
DIS
Walt Disney |
104,60 | 0,29% | - | - | - | - | 105,03 | 104,50 | 106,28 | 104,29 | 1.570.912 | |
|
DLR
Digital Realty ... |
201,56 | 0,14% | - | - | - | - | 202,85 | 200,90 | 203,82 | 201,27 | 6.732.306 | |
|
DLTR
Dollar Tree |
101,98 | -1,78% | - | - | - | - | 105,29 | 101,30 | 105,29 | 103,83 | 5.819.387 | |
|
DOC
Peak |
16,39 | -0,52% | - | - | - | - | 16,58 | 16,37 | 16,64 | 16,47 | 175.090 | |
|
DOV
Dover |
217,11 | -1,44% | - | - | - | - | 221,58 | 216,53 | 221,58 | 220,28 | 2.449.001 | |
|
DOW
Dow Inc. |
38,66 | 0,90% | - | - | - | - | 38,50 | 38,29 | 38,82 | 38,31 | 244.377 | |
|
DPZ
Domino's Pizza |
368,94 | -0,07% | - | - | - | - | 369,93 | 368,62 | 373,09 | 369,20 | 3.066.260 | |
|
DRI
Darden Restaurants |
197,95 | 0,51% | - | - | - | - | 197,19 | 197,12 | 199,28 | 196,95 | 3.201.445 | |
|
DTE
DTE Energy |
143,82 | 0,24% | - | - | - | - | 144,50 | 143,77 | 145,29 | 143,47 | 1.248.070 | |
|
DUK
Duke Energy |
125,79 | 0,10% | - | - | - | - | 126,75 | 125,63 | 127,26 | 125,67 | 4.275.351 | |
|
DVA
DaVita |
150,94 | 0,69% | - | - | - | - | 149,99 | 149,41 | 151,71 | 149,90 | 1.303.216 | |
|
DVN
Devon Energy |
46,39 | 1,73% | - | - | - | - | 46,00 | 45,97 | 46,85 | 45,60 | 1.110.948 | |
|
DXCM
DexCom |
62,85 | 0,40% | - | - | - | - | 63,16 | 62,51 | 63,87 | 62,60 | 1.897.819 | |
|
EA
Electronic Arts |
203,49 | -0,03% | - | - | - | - | 203,78 | 203,33 | 203,81 | 203,55 | 1.610.420 | |
|
EBAY
eBay |
105,11 | -0,28% | - | - | - | - | 105,88 | 105,03 | 106,96 | 105,40 | 29.221 | |
|
ECL
Ecolab |
268,64 | -0,81% | - | - | - | - | 271,96 | 268,59 | 274,12 | 270,84 | 3.901.459 | |
|
ED
Consolidated Ed... |
108,74 | 0,51% | - | - | - | - | 108,94 | 108,60 | 109,53 | 108,19 | 1.111.323 | |
|
EFX
Equifax |
186,58 | -3,04% | - | - | - | - | 193,67 | 186,48 | 194,77 | 192,42 | 8.267.920 | |
|
EG
Everest Re Group |
346,66 | -0,90% | - | - | - | - | 349,39 | 344,33 | 350,81 | 349,82 | 1.007.394 | |
|
EIX
Edison Internat... |
69,85 | 0,17% | - | - | - | - | 70,72 | 69,73 | 71,21 | 69,73 | 1.321.911 | |
|
EL
Estee Lauder Co... |
76,36 | 0,66% | - | - | - | - | 76,75 | 75,36 | 77,26 | 75,86 | 3.049.055 | |
|
ELV
Elevance Health... |
331,52 | 1,04% | - | - | - | - | 337,88 | 327,02 | 339,50 | 328,11 | 15.697.140 | |
|
EMN
Eastman Chemical |
72,12 | -0,47% | - | - | - | - | 73,25 | 71,97 | 73,97 | 72,46 | 1.537.021 | |
|
EMR
Emerson Electric |
143,19 | -1,13% | - | - | - | - | 146,35 | 142,83 | 147,03 | 144,83 | 5.197.367 | |
|
ENPH
Enphase Energy Inc |
35,00 | 4,10% | - | - | - | - | 34,00 | 34,00 | 35,41 | 33,62 | 415.870 | |
|
EOG
EOG Resources |
132,19 | -0,18% | - | - | - | - | 133,41 | 131,69 | 134,19 | 132,43 | 1.700.492 | |
|
EPAM
EPAM Systems, Inc. |
129,81 | -1,75% | - | - | - | - | 132,75 | 129,81 | 133,47 | 132,12 | 1.204.637 | |
|
EQIX
Equinix |
1.101,66 | 0,67% | - | - | - | - | 1.096,78 | 1.095,93 | 1.107,93 | 1.094,34 | 7.439.510 | |
|
EQR
Equity Residential |
61,69 | -0,26% | - | - | - | - | 61,95 | 61,62 | 62,34 | 61,85 | 3.895.230 | |
|
EQT
EQT |
58,32 | 2,35% | - | - | - | - | 58,31 | 56,78 | 59,09 | 56,98 | 1.414.435 | |
|
ERIE
Erie Indemnity |
249,68 | -1,64% | - | - | - | - | 252,06 | 248,00 | 254,17 | 253,85 | 703.598 | |
|
ES
EnergySolutions |
67,30 | 0,72% | - | - | - | - | 67,49 | 67,26 | 68,13 | 66,82 | 650.051 | |
|
ESS
Essex Property ... |
251,00 | -0,85% | - | - | - | - | 254,08 | 251,00 | 254,86 | 253,16 | 830.559 | |
|
ETN
Eaton |
412,95 | 0,79% | - | - | - | - | 417,31 | 411,89 | 419,47 | 409,70 | 19.423.103 | |
|
ETR
Entergy |
110,36 | -0,79% | - | - | - | - | 112,39 | 110,36 | 112,98 | 111,24 | 3.593.322 | |
|
EVRG
Evergy Inc |
79,96 | -0,49% | - | - | - | - | 81,18 | 79,76 | 81,28 | 80,35 | 1.383.308 | |
|
EW
Edwards Lifesci... |
81,07 | 1,71% | - | - | - | - | 80,14 | 79,93 | 81,72 | 79,71 | 4.578.185 | |
|
EXC
Exelon |
46,21 | -0,14% | - | - | - | - | 46,58 | 46,15 | 47,01 | 46,27 | 9.287 | |
|
EXE
Expand Energy Corp |
95,33 | 1,14% | - | - | - | - | 95,60 | 94,89 | 96,20 | 94,26 | 1.094.579 | |
|
EXPD
Expeditors Inte... |
149,09 | -1,25% | - | - | - | - | 151,68 | 148,84 | 151,92 | 150,98 | 1.050.339 | |
|
EXPE
Expedia |
263,48 | -3,77% | - | - | - | - | 274,83 | 263,16 | 275,77 | 273,80 | 6.481.608 | |
|
EXR
Extra Space Sto... |
142,36 | -0,89% | - | - | - | - | 144,39 | 142,20 | 145,02 | 143,64 | 1.455.204 | |
|
F
Ford Motor Company |
12,69 | -0,70% | - | - | - | - | 12,84 | 12,68 | 12,88 | 12,78 | 386.931 | |
|
FANG
Diamondback Ene... |
191,92 | 1,12% | - | - | - | - | 191,28 | 189,26 | 192,80 | 189,80 | 7.418.092 | |
|
FAST
Fastenal |
44,70 | -2,19% | - | - | - | - | 45,71 | 44,66 | 45,79 | 45,70 | 1.840.523 | |
|
FCX
Freeport-McMora... |
69,69 | 3,14% | - | - | - | - | 69,39 | 69,17 | 70,49 | 67,57 | 2.932.137 | |
|
FDS
FactSet Researc... |
241,66 | 0,56% | - | - | - | - | 243,92 | 239,41 | 245,52 | 240,32 | 3.598.076 | |
|
FDX
FedEx |
388,64 | -1,51% | - | - | - | - | 395,95 | 386,70 | 396,25 | 394,59 | 6.884.369 | |
|
FE
FirstEnergy |
48,45 | -0,12% | - | - | - | - | 48,93 | 48,37 | 49,20 | 48,51 | 3.071.778 | |
|
FFIV
F5 Networks |
312,19 | -1,07% | - | - | - | - | 316,50 | 311,57 | 318,54 | 315,56 | 1.858.467 | |
|
FICO
Fair Isaac and |
1.046,12 | 0,91% | - | - | - | - | 1.053,58 | 1.039,44 | 1.069,48 | 1.036,70 | 5.545.456 | |
|
FIS
Fidelity Nation... |
47,48 | -0,44% | - | - | - | - | 47,75 | 46,70 | 48,09 | 47,69 | 41.165 | |
|
FISV
Fiserv |
62,62 | -1,01% | - | - | - | - | 63,26 | 62,46 | 63,62 | 63,26 | 4.078.816 | |
|
FITB
Fifth Third Ban... |
50,65 | -0,88% | - | - | - | - | 51,40 | 50,65 | 51,50 | 51,10 | 2.108.914 | |
|
FOX
Fox Corp Class B |
58,27 | 1,11% | - | - | - | - | 57,61 | 57,59 | 58,86 | 57,63 | 862.804 | |
|
FOXA
Fox Corp. Cl A |
65,10 | 1,23% | - | - | - | - | 64,53 | 64,42 | 65,86 | 64,31 | 3.822.802 | |
|
FRT
Federal Realty ... |
110,48 | -0,58% | - | - | - | - | 111,78 | 110,48 | 111,78 | 111,13 | 421.923 | |
|
FSLR
First Solar |
188,68 | 1,11% | - | - | - | - | 189,35 | 188,00 | 194,76 | 186,61 | 7.845.314 | |
|
FTNT
Fortinet Inc |
86,08 | 0,96% | - | - | - | - | 86,27 | 85,78 | 87,64 | 85,26 | 523.108 | |
|
FTV
Fortive Corp |
60,47 | -0,92% | - | - | - | - | 61,41 | 60,44 | 61,74 | 61,03 | 2.493.360 | |
|
GD
General Dynamics |
320,50 | -1,54% | - | - | - | - | 327,45 | 319,22 | 328,78 | 325,52 | 6.417.051 | |
|
GE
General Electric |
273,82 | -4,50% | - | - | - | - | 286,65 | 268,91 | 287,80 | 286,73 | 984.931 | |
|
GEHC
GE Healthcare T... |
71,28 | -1,36% | - | - | - | - | 72,86 | 71,20 | 72,86 | 72,26 | 456.976 | |
|
GEN
Gen Digital Inc. |
19,96 | 0,25% | - | - | - | - | 19,99 | 19,75 | 20,15 | 19,91 | 967.202 | |
|
GEV
GE Vernova LLC |
1.114,85 | 12,46% | - | - | - | - | 1.076,16 | 1.074,22 | 1.142,00 | 991,30 | 20.445.234 | |
|
GILD
Gilead Sciences |
132,42 | -0,65% | - | - | - | - | 133,69 | 131,79 | 134,08 | 133,29 | 170.557 | |
|
GIS
General Mills |
35,08 | 0,09% | - | - | - | - | 35,25 | 35,05 | 35,42 | 35,05 | 1.679.385 | |
|
GL
GREAT LAKES REIT |
150,04 | -0,58% | - | - | - | - | 151,66 | 149,20 | 151,66 | 150,92 | 1.260.786 | |
|
GLW
Corning |
167,48 | 1,23% | - | - | - | - | 168,00 | 163,07 | 172,95 | 165,45 | 10.310.236 | |
|
GM
General Motors Co |
79,25 | 0,25% | - | - | - | - | 79,59 | 79,02 | 79,80 | 79,05 | 3.128.552 | |
|
GNRC
Generac Holding... |
214,75 | 0,42% | - | - | - | - | 218,47 | 213,82 | 219,56 | 213,85 | 1.165.663 | |
|
GOOG
Google Inc. |
334,88 | 1,33% | - | - | - | - | 334,89 | 332,96 | 336,67 | 330,47 | 3.657.894 | |
|
GOOGL
Google Inc. |
336,56 | 1,29% | - | - | - | - | 337,02 | 335,17 | 338,98 | 332,29 | 10.563.272 | |
|
GPC
Genuine Parts |
112,78 | -1,93% | - | - | - | - | 114,88 | 112,56 | 115,86 | 115,00 | 3.498.210 | |
|
GPN
Global Payments |
71,18 | -0,57% | - | - | - | - | 71,70 | 71,08 | 72,69 | 71,59 | 2.416.063 | |
|
GRMN
Garmin |
264,83 | -0,25% | - | - | - | - | 267,92 | 264,83 | 268,63 | 265,49 | 1.679.022 | |
|
GS
Goldman Sachs G... |
933,51 | 0,75% | - | - | - | - | 939,00 | 932,22 | 940,98 | 926,55 | 37.329.198 | |
|
GWW
W.W. Grainger |
1.164,37 | -0,57% | - | - | - | - | 1.177,57 | 1.163,29 | 1.182,71 | 1.171,03 | 3.427.905 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
39,21 | 2,78% | - | - | - | - | 39,01 | 38,78 | 39,50 | 38,15 | 2.067.190 | |
|
HAS
Hasbro |
90,75 | -0,35% | - | - | - | - | 91,61 | 89,86 | 93,20 | 91,07 | 3.249.667 | |
|
HBAN
Huntington Banc... |
16,90 | -0,44% | - | - | - | - | 16,98 | 16,90 | 17,14 | 16,97 | 540.082 | |
|
HCA
HCA-The Healthcare |
476,07 | 1,04% | - | - | - | - | 469,21 | 465,67 | 476,07 | 471,18 | 6.049.898 | |
|
HD
Home Depot |
339,55 | -1,27% | - | - | - | - | 343,95 | 339,27 | 345,24 | 343,92 | 14.816.264 | |
|
HIG
Hartford Financ... |
137,50 | -1,19% | - | - | - | - | 138,95 | 136,50 | 139,02 | 139,15 | 2.206.188 | |
|
HII
HEALTHCARE INTE... |
371,90 | -1,67% | - | - | - | - | 382,89 | 371,39 | 384,88 | 378,21 | 3.286.480 | |
|
HLT
HILTON HOTELS |
334,28 | -1,74% | - | - | - | - | 342,53 | 333,53 | 342,53 | 340,21 | 10.038.428 | |
|
HON
Honeywell Inter... |
220,48 | -0,78% | - | - | - | - | 224,29 | 219,29 | 226,00 | 222,22 | 10.071.747 | |
|
HPE
Hewlett Packard... |
28,66 | -0,37% | - | - | - | - | 28,88 | 28,53 | 29,09 | 28,76 | 1.327.586 | |
|
HPQ
Hewlett-Packard |
20,62 | -2,23% | - | - | - | - | 21,03 | 20,58 | 21,38 | 21,09 | 988.152 | |
|
HRL
Hormel Foods |
21,30 | 0,21% | - | - | - | - | 21,30 | 21,25 | 21,53 | 21,25 | 480.032 | |
|
HSIC
Henry Schein |
78,24 | -0,76% | - | - | - | - | 79,26 | 78,14 | 79,52 | 78,84 | 946.156 | |
|
HST
Host Marriott F... |
20,97 | -0,71% | - | - | - | - | 21,33 | 20,97 | 21,33 | 21,12 | 721.326 | |
|
HSY
Hershey Foods |
188,23 | -0,25% | - | - | - | - | 188,55 | 188,00 | 189,96 | 188,71 | 4.201.294 | |
|
HUM
Humana |
215,28 | -0,96% | - | - | - | - | 219,26 | 213,89 | 219,86 | 217,36 | 7.425.868 | |
|
HWM
Howmet Aerospac... |
237,51 | -4,12% | - | - | - | - | 250,00 | 233,32 | 250,22 | 247,72 | 429.893 | |
|
IBM
International B... |
252,32 | -1,31% | - | - | - | - | 254,51 | 252,24 | 257,54 | 255,68 | 4.814.013 | |
|
ICE
Intercontinenta... |
158,91 | 0,18% | - | - | - | - | 159,59 | 158,19 | 160,29 | 158,63 | 9.581.796 | |
|
IDXX
IDEXX Laboratories |
576,43 | 1,30% | - | - | - | - | 570,86 | 570,86 | 584,52 | 569,01 | 4.467.333 | |
|
IEX
IDEX |
203,43 | -0,66% | - | - | - | - | 206,43 | 202,79 | 209,08 | 204,79 | 733.772 | |
|
IFF
Internationa Fl... |
71,29 | -1,56% | - | - | - | - | 72,94 | 71,28 | 72,94 | 72,42 | 789.537 | |
|
INCY
Incyte |
96,76 | 0,56% | - | - | - | - | 97,02 | 96,62 | 98,20 | 96,22 | 1.323.290 | |
|
INTC
Intel |
65,27 | -1,49% | - | - | - | - | 67,94 | 65,17 | 68,77 | 66,26 | 253.966 | |
|
INTU
Intuit |
406,26 | 0,35% | - | - | - | - | 405,51 | 404,85 | 413,78 | 404,85 | 21.933.165 | |
|
INVH
Invitation Home... |
26,49 | -1,67% | - | - | - | - | 26,99 | 26,49 | 27,07 | 26,94 | 857.958 | |
|
IP
International P... |
33,90 | -4,35% | - | - | - | - | 35,91 | 33,87 | 35,93 | 35,44 | 2.214.653 | |
|
IQV
IQVIA Holdings ... |
176,07 | 0,22% | - | - | - | - | 178,33 | 175,08 | 179,72 | 175,69 | 3.007.100 | |
|
IR
Ingersoll-Rand ... |
83,13 | -1,98% | - | - | - | - | 85,77 | 83,12 | 86,15 | 84,81 | 2.511.025 | |
|
IRM
Iron Mountain |
118,25 | 0,36% | - | - | - | - | 119,39 | 118,13 | 119,94 | 117,83 | 1.517.384 | |
|
ISRG
Intuitive Surgical |
487,19 | 7,95% | - | - | - | - | 461,36 | 460,01 | 491,15 | 451,29 | 25.581.373 | |
|
IT
Gartner |
156,94 | -1,28% | - | - | - | - | 159,68 | 156,51 | 161,11 | 158,97 | 1.398.178 | |
|
ITW
Illinois Tool W... |
267,28 | -1,39% | - | - | - | - | 272,64 | 266,82 | 274,00 | 271,05 | 4.680.340 | |
|
IVZ
Invesco |
25,38 | 1,64% | - | - | - | - | 25,28 | 25,08 | 25,65 | 24,97 | 95.784 | |
|
J
Jacobs Solution... |
127,59 | -1,48% | - | - | - | - | 130,21 | 127,59 | 130,77 | 129,51 | 1.096.764 | |
|
JBHT
J.B. Hunt Trans... |
248,85 | -0,89% | - | - | - | - | 253,31 | 248,67 | 253,86 | 251,09 | 3.963.683 | |
|
JBL
Jabil Circuit |
333,26 | -0,13% | - | - | - | - | 334,95 | 328,95 | 336,70 | 333,68 | 4.717.962 | |
|
JCI
Johnson Controls |
138,86 | -0,62% | - | - | - | - | 140,44 | 138,37 | 140,97 | 139,72 | 863.154 | |
|
JKHY
Jack Henry & As... |
154,65 | -0,55% | - | - | - | - | 155,47 | 153,26 | 156,23 | 155,50 | 1.710.429 | |
|
JNJ
Johnson & Johnson |
224,30 | -0,82% | - | - | - | - | 226,18 | 224,19 | 227,48 | 226,16 | 7.405.548 | |
|
JPM
J P Morgan Chase |
312,24 | -0,24% | - | - | - | - | 314,85 | 312,12 | 315,15 | 313,00 | 6.218.260 | |
|
KEY
KeyCorp |
22,07 | -0,14% | - | - | - | - | 22,23 | 22,07 | 22,33 | 22,10 | 806.835 | |
|
KEYS
Keysight Techno... |
339,63 | 0,10% | - | - | - | - | 342,71 | 339,38 | 344,68 | 339,30 | 4.994.938 | |
|
KHC
Kraft Heinz Co |
21,91 | -0,34% | - | - | - | - | 22,03 | 21,87 | 22,14 | 21,98 | 3.001 | |
|
KIM
Kimco Realty |
23,59 | -0,42% | - | - | - | - | 23,80 | 23,59 | 23,84 | 23,69 | 757.475 | |
|
KKR
Kohlberg Kravis... |
106,23 | 1,70% | - | - | - | - | 106,61 | 105,19 | 107,65 | 104,45 | 6.152.204 | |
|
KLAC
KLA-Tencor |
1.802,96 | 0,99% | - | - | - | - | 1.812,99 | 1.776,64 | 1.814,34 | 1.785,37 | 17.043.381 | |
|
KMB
Kimberly-Clark |
96,63 | 0,03% | - | - | - | - | 96,60 | 96,54 | 97,55 | 96,60 | 4.496.001 | |
|
KMI
KINDER MORGAN |
31,84 | 0,84% | - | - | - | - | 31,84 | 31,77 | 31,98 | 31,57 | 1.004.904 | |
|
KMX
CarMax |
39,02 | -0,05% | - | - | - | - | 39,75 | 38,84 | 40,43 | 39,04 | 2.023.343 | |
|
KO
Coca-Cola |
74,87 | 0,23% | - | - | - | - | 74,90 | 74,73 | 75,38 | 74,70 | 354.884 | |
|
KR
Kroger |
68,12 | -1,00% | - | - | - | - | 68,69 | 67,98 | 69,25 | 68,81 | 867.508 | |
|
L
Loews |
110,26 | -1,10% | - | - | - | - | 111,37 | 109,88 | 111,37 | 111,49 | 359.668 | |
|
LDOS
Leidos Holdings... |
151,00 | -1,44% | - | - | - | - | 154,21 | 150,45 | 154,62 | 153,20 | 1.764.284 | |
|
LEN
Lennar |
94,03 | -0,30% | - | - | - | - | 95,19 | 93,80 | 95,54 | 94,31 | 2.700.260 | |
|
LH
Laboratory of A... |
270,46 | -1,08% | - | - | - | - | 274,95 | 268,53 | 276,14 | 273,42 | 2.450.097 | |
|
LHX
L3Harris Techno... |
333,83 | -1,90% | - | - | - | - | 343,33 | 332,41 | 344,20 | 340,30 | 14.310.958 | |
|
LII
Lennox Internat... |
491,04 | -0,33% | - | - | - | - | 499,82 | 489,94 | 499,82 | 492,69 | 3.063.108 | |
|
LIN
Linde Group |
495,84 | 0,20% | - | - | - | - | 496,46 | 494,68 | 501,23 | 494,84 | 14.666.947 | |
|
LKQ
LKQ Corporation |
31,26 | 0,06% | - | - | - | - | 31,42 | 31,07 | 31,54 | 31,24 | 1.150.180 | |
|
LLY
Eli Lilly and |
919,45 | 1,82% | - | - | - | - | 906,40 | 902,23 | 921,98 | 903,02 | 39.532.672 | |
|
LMT
Lockheed Martin |
554,36 | -3,08% | - | - | - | - | 575,88 | 553,24 | 576,07 | 571,95 | 16.318.548 | |
|
LNT
Alliant Energy |
71,37 | 0,32% | - | - | - | - | 71,60 | 71,24 | 72,02 | 71,14 | 1.406.489 | |
|
LOW
Lowe's Companies |
245,72 | -1,71% | - | - | - | - | 252,02 | 245,42 | 252,02 | 249,99 | 5.469.370 | |
|
LRCX
Lam Research |
262,63 | 1,65% | - | - | - | - | 261,71 | 257,40 | 263,20 | 258,37 | 10.906.761 | |
|
LULU
Lululemon Athle... |
162,01 | -2,81% | - | - | - | - | 167,61 | 161,21 | 168,20 | 166,70 | 6.927.062 | |
|
LUV
Southwest Airlines |
39,24 | -4,11% | - | - | - | - | 40,65 | 39,21 | 40,89 | 40,92 | 391.458 | |
|
LVS
Las Vegas Sands |
56,78 | -1,32% | - | - | - | - | 57,35 | 56,28 | 57,93 | 57,54 | 1.719.866 | |
|
LW
Lamb Weston Hol... |
44,71 | -0,18% | - | - | - | - | 44,92 | 44,40 | 45,19 | 44,79 | 708.072 | |
|
LYB
LyondellBasell ... |
71,42 | 0% | - | - | - | - | 71,79 | 71,09 | 72,63 | 71,42 | 1.145.363 | |
|
LYV
Live Nation Ent... |
152,99 | -0,25% | - | - | - | - | 153,19 | 152,68 | 155,69 | 153,37 | 3.050.927 | |
|
MA
Mastercard |
506,36 | -0,98% | - | - | - | - | 512,07 | 506,36 | 513,79 | 511,35 | 24.387.310 | |
|
MAA
Mid-America Apa... |
124,64 | -0,87% | - | - | - | - | 126,29 | 124,50 | 126,39 | 125,74 | 743.353 | |
|
MAR
Marriot Interna... |
368,17 | -1,94% | - | - | - | - | 376,02 | 367,66 | 377,61 | 375,45 | 6.953.259 | |
|
MAS
Masco |
75,11 | 12,51% | - | - | - | - | 74,17 | 72,93 | 75,53 | 66,76 | 4.556.398 | |
|
MCD
McDonald's |
300,62 | -0,40% | - | - | - | - | 302,05 | 300,34 | 302,91 | 301,84 | 14.653.722 | |
|
MCHP
Microchip Techn... |
81,35 | 0,52% | - | - | - | - | 82,47 | 81,09 | 82,64 | 80,93 | 2.854.897 | |
|
MCK
McKesson |
830,95 | -1,34% | - | - | - | - | 840,77 | 821,99 | 847,05 | 842,25 | 26.464.096 | |
|
MCO
Moody's |
470,51 | 2,38% | - | - | - | - | 474,27 | 468,05 | 482,54 | 459,59 | 15.849.129 | |
|
MDLZ
Mondelez Intern... |
56,15 | 0,04% | - | - | - | - | 56,18 | 56,03 | 56,54 | 56,13 | 1.996.245 | |
|
MDT
Medtronic |
83,06 | 1,29% | - | - | - | - | 82,90 | 82,81 | 84,27 | 82,00 | 237.469 | |
|
MET
MetLife |
76,72 | -0,98% | - | - | - | - | 77,53 | 76,44 | 77,87 | 77,48 | 2.806.648 | |
|
META
Meta Platforms Inc |
674,29 | 0,81% | - | - | - | - | 674,36 | 669,75 | 676,30 | 668,84 | 33.690.900 | |
|
MGM
MGM Resorts Int... |
39,03 | -0,20% | - | - | - | - | 39,39 | 38,81 | 39,67 | 39,11 | 2.478.639 | |
|
MHK
Mohawk Industries |
108,25 | -0,46% | - | - | - | - | 110,27 | 107,64 | 110,56 | 108,75 | 2.812.985 | |
|
MKC
McCormick |
51,92 | -0,12% | - | - | - | - | 52,04 | 51,79 | 52,59 | 51,98 | 2.322.070 | |
|
MKTX
MarketAxess |
162,76 | -0,97% | - | - | - | - | 164,13 | 162,12 | 164,36 | 164,36 | 694.985 | |
|
MLM
Martin Marietta... |
613,39 | -0,18% | - | - | - | - | 622,80 | 613,37 | 626,47 | 614,49 | 2.394.675 | |
|
MMM
3M |
146,08 | -1,61% | - | - | - | - | 150,62 | 145,82 | 150,91 | 148,47 | 2.465.538 | |
|
MNST
MONSTER WORLDWIDE |
75,65 | 0,50% | - | - | - | - | 75,78 | 75,56 | 76,68 | 75,27 | 2.518.237 | |
|
MO
Altria Group |
65,08 | 0,67% | - | - | - | - | 64,84 | 64,65 | 65,66 | 64,65 | 928.822 | |
|
MOH
Molina Healthcare |
153,35 | 1,56% | - | - | - | - | 153,38 | 151,21 | 155,71 | 151,00 | 3.481.198 | |
|
MOS
Mosaic |
24,50 | 1,24% | - | - | - | - | 24,44 | 24,22 | 24,95 | 24,20 | 205.261 | |
|
MPC
Marathon Petrol... |
219,98 | -0,17% | - | - | - | - | 222,66 | 218,57 | 224,14 | 220,35 | 11.267.376 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
112,81 | 0,22% | - | - | - | - | 112,61 | 111,54 | 113,05 | 112,56 | 1.067.408 | |
|
MRNA
Moderna Inc. |
54,99 | 1,40% | - | - | - | - | 55,40 | 54,35 | 55,93 | 54,23 | 3.162.695 | |
|
MRSH
Marsh & Mclenna... |
175,22 | -2,11% | - | - | - | - | 178,31 | 175,10 | 178,85 | 179,00 | 5.513.823 | |
|
MS
Morgan Stanley |
191,34 | 1,07% | - | - | - | - | 191,68 | 189,82 | 192,23 | 189,31 | 11.545.264 | |
|
MSCI
Msci Inc. |
614,76 | 2,91% | - | - | - | - | 608,00 | 605,00 | 621,29 | 597,39 | 11.179.411 | |
|
MSFT
Microsoft |
430,93 | 1,60% | - | - | - | - | 426,19 | 423,67 | 433,19 | 424,16 | 15.078.672 | |
|
MSI
Motorola Soluti... |
441,01 | -1,00% | - | - | - | - | 444,47 | 440,45 | 448,56 | 445,48 | 5.309.760 | |
|
MTB
M&T Bank |
218,08 | -0,37% | - | - | - | - | 219,00 | 217,21 | 220,00 | 218,90 | 3.783.688 | |
|
MTCH
Match Group Inc |
35,96 | 0,08% | - | - | - | - | 36,11 | 35,76 | 36,28 | 35,93 | 619.771 | |
|
MTD
Mettler-Toledo ... |
1.315,58 | -0,66% | - | - | - | - | 1.330,49 | 1.313,49 | 1.339,03 | 1.324,27 | 3.583.640 | |
|
MU
Micron Technology |
482,96 | 7,47% | - | - | - | - | 462,93 | 458,56 | 483,28 | 449,38 | 18.473.220 | |
|
NCLH
Norwegian Cruis... |
19,00 | -1,71% | - | - | - | - | 19,51 | 19,00 | 19,51 | 19,33 | 1.148.208 | |
|
NDAQ
The NASDAQ OMX ... |
86,76 | -0,96% | - | - | - | - | 87,60 | 86,51 | 88,56 | 87,60 | 3.194.677 | |
|
NDSN
Nordson Corpora... |
279,15 | -1,26% | - | - | - | - | 283,51 | 278,86 | 283,52 | 282,72 | 641.208 | |
|
NEE
NextEra Energy,... |
90,98 | 0,42% | - | - | - | - | 91,36 | 90,81 | 92,18 | 90,60 | 4.421.992 | |
|
NEM
Newmont Mining |
111,93 | 2,41% | - | - | - | - | 111,49 | 110,40 | 112,85 | 109,30 | 6.153.352 | |
|
NFLX
Netflix |
93,17 | 0,63% | - | - | - | - | 93,06 | 92,77 | 93,85 | 92,58 | 3.626.913 | |
|
NI
NiSource |
46,76 | -0,36% | - | - | - | - | 47,31 | 46,73 | 47,58 | 46,93 | 1.430.669 | |
|
NKE
Nike |
45,84 | -1,19% | - | - | - | - | 46,31 | 45,78 | 46,95 | 46,39 | 1.902.268 | |
|
NOC
Northrop Grumman |
590,67 | -3,35% | - | - | - | - | 611,10 | 589,94 | 615,00 | 611,13 | 27.198.581 | |
|
NOW
Servicenow Inc |
102,81 | 2,66% | - | - | - | - | 101,50 | 101,03 | 104,31 | 100,14 | 3.309.910 | |
|
NRG
NRG Energy |
149,70 | -0,11% | - | - | - | - | 151,79 | 149,43 | 153,08 | 149,86 | 4.786.208 | |
|
NSC
Norfolk Souther |
301,55 | -0,22% | - | - | - | - | 303,94 | 301,55 | 305,61 | 302,22 | 5.284.965 | |
|
NTAP
NetApp |
110,63 | -1,05% | - | - | - | - | 112,40 | 110,63 | 112,85 | 111,80 | 3.121.647 | |
|
NTRS
Northern Trust |
167,23 | -2,63% | - | - | - | - | 171,74 | 166,87 | 172,59 | 171,74 | 5.307.880 | |
|
NUE
Nucor |
213,94 | 2,83% | - | - | - | - | 211,10 | 210,12 | 214,10 | 208,06 | 5.981.976 | |
|
NVDA
NVIDIA |
201,11 | 0,61% | - | - | - | - | 200,99 | 199,00 | 201,88 | 199,88 | 3.102.849 | |
|
NVR
NVR |
6.499,66 | -6,26% | - | - | - | - | 6.640,24 | 6.408,65 | 6.677,05 | 6.933,50 | 2.502.369 | |
|
NWS
News Corp |
30,53 | 0,35% | - | - | - | - | 30,48 | 30,40 | 30,96 | 30,42 | 596.825 | |
|
NWSA
News |
26,50 | 0,30% | - | - | - | - | 26,23 | 25,87 | 26,88 | 26,42 | 1.177.395 | |
|
NXPI
NXP Semiconductors |
226,04 | 0,69% | - | - | - | - | 228,50 | 224,79 | 228,94 | 224,50 | 10.252.270 | |
|
O
Realty Income C... |
63,55 | -0,71% | - | - | - | - | 64,25 | 63,50 | 64,44 | 64,00 | 4.020.365 | |
|
ODFL
Old Dominion Fr... |
220,84 | -1,60% | - | - | - | - | 226,55 | 220,37 | 227,08 | 224,42 | 3.091.760 | |
|
OKE
ONEOK |
85,80 | 1,31% | - | - | - | - | 85,35 | 85,35 | 86,71 | 84,69 | 2.993.562 | |
|
OMC
Omnicom Group |
78,21 | 0,18% | - | - | - | - | 78,22 | 78,00 | 78,94 | 78,07 | 1.680.576 | |
|
ON
ON Semiconducto... |
88,24 | 1,53% | - | - | - | - | 88,72 | 87,02 | 89,01 | 86,91 | 5.401.259 | |
|
ORCL
Oracle |
187,49 | 3,49% | - | - | - | - | 186,18 | 182,80 | 189,18 | 181,17 | 4.869.303 | |
|
ORLY
O'Reilly Automo... |
93,89 | 0,09% | - | - | - | - | 93,81 | 93,63 | 94,72 | 93,81 | 514.517 | |
|
OTIS
Otis Elevator C... |
77,46 | -1,79% | - | - | - | - | 79,34 | 76,25 | 79,49 | 78,87 | 2.771.209 | |
|
OXY
Occidental Petr... |
56,57 | 0,43% | - | - | - | - | 56,61 | 56,20 | 56,98 | 56,33 | 2.900.514 | |
|
PANW
Palo Alto Netwo... |
178,90 | 2,25% | - | - | - | - | 175,50 | 175,15 | 179,60 | 174,96 | 4.591.111 | |
|
PAYC
Paycom Software... |
128,74 | -1,30% | - | - | - | - | 132,32 | 128,29 | 134,83 | 130,44 | 2.914.030 | |
|
PAYX
Paychex |
92,57 | -1,18% | - | - | - | - | 93,38 | 92,56 | 94,31 | 93,68 | 2.729.797 | |
|
PCAR
PACCAR |
125,35 | -0,66% | - | - | - | - | 126,54 | 125,21 | 127,89 | 126,18 | 3.410.523 | |
|
PCG
Pacific Gas & E... |
16,97 | -0,09% | - | - | - | - | 17,22 | 16,95 | 17,31 | 16,98 | 350.361 | |
|
PEG
Public Service ... |
78,77 | 0,27% | - | - | - | - | 79,31 | 78,68 | 79,89 | 78,56 | 1.850.701 | |
|
PEP
Pepsico |
155,13 | 0,14% | - | - | - | - | 155,08 | 154,59 | 157,22 | 154,92 | 7.719.734 | |
|
PFE
Pfizer |
26,82 | -1,79% | - | - | - | - | 27,35 | 26,74 | 27,39 | 27,31 | 1.280.709 | |
|
PFG
Principal Finan... |
96,55 | 0,86% | - | - | - | - | 96,03 | 94,81 | 96,76 | 95,73 | 2.841.853 | |
|
PG
Procter & Gamble |
142,50 | 0,13% | - | - | - | - | 142,50 | 142,24 | 143,30 | 142,32 | 1.427.423 | |
|
PGR
Progressive |
204,15 | -1,61% | - | - | - | - | 206,72 | 204,15 | 207,95 | 207,50 | 7.110.749 | |
|
PH
Parker-Hannifin |
951,20 | -2,21% | - | - | - | - | 981,57 | 948,79 | 983,69 | 972,69 | 21.273.588 | |
|
PHM
PulteGroup |
129,43 | 0,61% | - | - | - | - | 129,83 | 129,01 | 130,57 | 128,64 | 3.142.302 | |
|
PKG
Packaging of Am... |
203,62 | -3,28% | - | - | - | - | 211,25 | 203,26 | 211,96 | 210,53 | 2.634.843 | |
|
PLD
ProLogis |
141,39 | -0,37% | - | - | - | - | 142,95 | 141,37 | 143,22 | 141,92 | 2.929.318 | |
|
PLTR
Palantir Techno... |
151,26 | 3,62% | - | - | - | - | 148,36 | 147,41 | 152,48 | 145,97 | 1.635.726 | |
|
PM
Philip Morris I... |
164,00 | 7,01% | - | - | - | - | 157,85 | 156,00 | 164,40 | 153,25 | 955.464 | |
|
PNC
PNC Bank |
226,23 | -0,80% | - | - | - | - | 229,15 | 226,23 | 229,72 | 228,05 | 6.811.107 | |
|
PNR
Pentair |
89,22 | -0,86% | - | - | - | - | 90,67 | 89,02 | 90,72 | 89,99 | 1.515.223 | |
|
PNW
Pinnacle West C... |
101,09 | 0,11% | - | - | - | - | 101,86 | 100,88 | 102,34 | 100,98 | 632.217 | |
|
PODD
Insulet |
193,51 | 0,61% | - | - | - | - | 192,67 | 191,89 | 195,16 | 192,33 | 2.387.720 | |
|
POOL
Pool |
232,64 | -0,21% | - | - | - | - | 234,85 | 231,52 | 235,43 | 233,13 | 3.157.623 | |
|
PPG
PPG Industries |
111,80 | 0,79% | - | - | - | - | 112,53 | 111,13 | 113,43 | 110,92 | 3.081.096 | |
|
PPL
PPL |
38,15 | -0,16% | - | - | - | - | 38,52 | 38,05 | 38,59 | 38,21 | 1.217.595 | |
|
PRU
Prudential Fina... |
94,34 | -2,19% | - | - | - | - | 93,17 | 92,66 | 95,45 | 96,45 | 2.680.860 | |
|
PSA
Public Storage |
304,28 | -1,31% | - | - | - | - | 310,53 | 303,96 | 310,85 | 308,33 | 3.962.334 | |
|
PSX
Phillips 66 |
160,31 | 0,58% | - | - | - | - | 160,76 | 159,81 | 161,85 | 159,38 | 3.794.057 | |
|
PTC
PAR Technology |
140,30 | -0,45% | - | - | - | - | 141,18 | 140,15 | 142,09 | 140,93 | 2.104.360 | |
|
PWR
Quanta Services |
611,19 | 0,87% | - | - | - | - | 612,93 | 610,00 | 621,31 | 605,89 | 10.633.484 | |
|
PYPL
Paypal Holdings... |
50,87 | -0,02% | - | - | - | - | 51,00 | 50,77 | 51,46 | 50,88 | 2.969.435 | |
|
QCOM
QUALCOMM |
136,20 | 0,47% | - | - | - | - | 136,64 | 135,55 | 137,49 | 135,56 | 8.349.741 | |
|
RCL
Royal Caribbean... |
266,46 | -1,85% | - | - | - | - | 272,01 | 266,14 | 272,01 | 271,47 | 13.802.894 | |
|
REG
Regency Centers |
78,98 | -1,29% | - | - | - | - | 80,14 | 78,97 | 80,40 | 80,01 | 1.562.698 | |
|
REGN
Regeneron Pharm... |
746,85 | -0,07% | - | - | - | - | 751,48 | 744,89 | 755,78 | 747,36 | 5.497.563 | |
|
RF
Regions Financi... |
28,27 | -0,28% | - | - | - | - | 28,55 | 28,19 | 28,55 | 28,35 | 992.249 | |
|
RJF
Raymond James F... |
155,13 | 0,38% | - | - | - | - | 155,56 | 153,63 | 156,67 | 154,54 | 3.558.527 | |
|
RL
Polo Ralph Lauren |
376,65 | -2,62% | - | - | - | - | 389,09 | 376,01 | 389,53 | 386,77 | 2.356.699 | |
|
RMD
ResMed |
222,41 | 0,54% | - | - | - | - | 222,00 | 220,21 | 225,18 | 221,22 | 2.739.869 | |
|
ROK
Rockwell Automa... |
405,60 | -1,08% | - | - | - | - | 413,80 | 405,04 | 415,13 | 410,04 | 3.173.820 | |
|
ROL
Rollins Inc. |
54,45 | -0,48% | - | - | - | - | 54,76 | 54,45 | 55,10 | 54,71 | 1.514.200 | |
|
ROP
Roper Industries |
365,22 | 0,63% | - | - | - | - | 363,00 | 362,27 | 368,11 | 362,93 | 8.650.601 | |
|
ROST
Ross Stores |
227,29 | 0,75% | - | - | - | - | 227,15 | 224,68 | 228,34 | 225,59 | 4.620.806 | |
|
RSG
Republic Services |
204,46 | -0,41% | - | - | - | - | 204,99 | 204,37 | 207,03 | 205,30 | 2.913.555 | |
|
RTX
United Technolo... |
181,19 | -3,19% | - | - | - | - | 187,75 | 180,04 | 188,74 | 187,17 | 402.604 | |
|
RVTY
Perkinelmer Inc |
93,66 | -0,65% | - | - | - | - | 95,11 | 93,05 | 95,54 | 94,27 | 1.699.929 | |
|
SBAC
SBA Communications |
215,70 | 1,22% | - | - | - | - | 217,01 | 215,17 | 218,72 | 213,10 | 3.101.119 | |
|
SBUX
Starbucks |
98,48 | 0,70% | - | - | - | - | 98,08 | 97,57 | 99,21 | 97,80 | 1.560.219 | |
|
SCHW
The Charles Schwab |
92,13 | 0,17% | - | - | - | - | 92,19 | 91,15 | 93,00 | 91,97 | 4.000.561 | |
|
SHW
Sherwin-Williams |
337,26 | 0,79% | - | - | - | - | 339,66 | 335,93 | 342,48 | 334,61 | 12.824.986 | |
|
SJM
J.M. Smucker |
95,83 | 0,09% | - | - | - | - | 96,10 | 95,74 | 96,90 | 95,74 | 1.222.791 | |
|
SLB
Schlumberger |
54,24 | 2,79% | - | - | - | - | 53,50 | 53,19 | 54,85 | 52,77 | 121.009 | |
|
SMCI
Super Micro Com... |
29,05 | 2,18% | - | - | - | - | 28,88 | 28,78 | 29,44 | 28,43 | 1.717.233 | |
|
SNA
Snap-On |
382,57 | -0,26% | - | - | - | - | 382,89 | 380,41 | 386,85 | 383,58 | 3.529.973 | |
|
SNPS
Synopsys |
473,01 | 1,16% | - | - | - | - | 470,90 | 470,90 | 478,40 | 467,58 | 10.727.394 | |
|
SO
Southern |
92,22 | 0,33% | - | - | - | - | 92,58 | 92,11 | 93,11 | 91,92 | 1.445.087 | |
|
SOLV
Solventum Corp |
69,32 | 0,51% | - | - | - | - | 69,67 | 68,96 | 69,89 | 68,97 | 603.916 | |
|
SPG
Simon Property ... |
202,86 | -0,93% | - | - | - | - | 205,40 | 202,85 | 205,66 | 204,76 | 2.068.158 | |
|
SPGI
S&P Global, Inc. |
450,30 | 1,27% | - | - | - | - | 450,20 | 448,55 | 456,70 | 444,67 | 12.322.009 | |
|
SRE
Sempra Energy |
92,81 | -0,37% | - | - | - | - | 93,99 | 92,73 | 94,55 | 93,15 | 1.314.839 | |
|
STE
STERIS |
222,76 | 1,51% | - | - | - | - | 221,58 | 221,07 | 225,11 | 219,45 | 1.891.232 | |
|
STLD
Steel Dynamics |
226,00 | 2,63% | - | - | - | - | 224,16 | 222,46 | 226,97 | 220,21 | 5.562.312 | |
|
STT
State Street |
153,54 | -0,02% | - | - | - | - | 154,38 | 152,76 | 154,63 | 153,57 | 4.330.289 | |
|
STX
Seagate Technol... |
576,72 | 3,00% | - | - | - | - | 580,01 | 563,30 | 586,00 | 559,90 | 32.979.156 | |
|
STZ
Constellation B... |
157,04 | 0,06% | - | - | - | - | 157,39 | 156,71 | 158,40 | 156,95 | 3.283.235 | |
|
SW
Westrock Co |
39,91 | -3,18% | - | - | - | - | 41,45 | 39,90 | 41,54 | 41,22 | 550.558 | |
|
SWK
Stanley Black &... |
75,25 | -1,31% | - | - | - | - | 77,27 | 74,96 | 77,27 | 76,25 | 2.963.345 | |
|
SWKS
Skyworks Solutions |
61,61 | 2,79% | - | - | - | - | 61,59 | 61,36 | 62,08 | 59,94 | 1.593.789 | |
|
SYF
Synchrony Finan... |
78,55 | 1,19% | - | - | - | - | 78,25 | 77,72 | 79,24 | 77,63 | 1.692.438 | |
|
SYK
Stryker |
331,85 | 1,39% | - | - | - | - | 327,75 | 327,75 | 335,42 | 327,30 | 13.699.100 | |
|
SYY
Sysco |
75,16 | 0,49% | - | - | - | - | 75,15 | 74,67 | 75,72 | 74,79 | 3.347.326 | |
|
T
AT&T |
25,63 | -0,99% | - | - | - | - | 25,15 | 24,96 | 25,64 | 25,88 | 5.048 | |
|
TAP
Molson Coors Br... |
42,92 | -1,54% | - | - | - | - | 43,66 | 42,92 | 43,88 | 43,59 | 1.598.985 | |
|
TDG
Transdigm Group |
1.189,37 | -1,35% | - | - | - | - | 1.207,96 | 1.182,75 | 1.214,49 | 1.205,67 | 12.660.844 | |
|
TDY
Teledyne Techno... |
656,63 | 2,15% | - | - | - | - | 665,01 | 655,99 | 687,00 | 642,79 | 14.402.522 | |
|
TECH
Techne |
58,42 | -2,09% | - | - | - | - | 60,38 | 58,36 | 60,59 | 59,67 | 907.204 | |
|
TEL
Tyco Electronics |
213,95 | -12,02% | - | - | - | - | 216,78 | 210,78 | 223,49 | 243,18 | 3.966.847 | |
|
TER
Teradyne, Inc. |
383,93 | 1,05% | - | - | - | - | 388,90 | 376,35 | 390,80 | 379,93 | 12.144.858 | |
|
TFC
Truist Financia... |
50,97 | -0,20% | - | - | - | - | 51,36 | 50,95 | 51,62 | 51,07 | 560.364 | |
|
TGT
Target |
130,93 | -0,89% | - | - | - | - | 132,52 | 130,39 | 132,52 | 132,10 | 8.080.167 | |
|
TJX
TJX Companies |
159,08 | -0,11% | - | - | - | - | 159,40 | 158,22 | 160,23 | 159,25 | 3.363.588 | |
|
TKO
Telkonet |
185,26 | 1,18% | - | - | - | - | 184,23 | 184,20 | 187,25 | 183,10 | 5.511.670 | |
|
TMO
Thermo Fisher S... |
517,35 | -1,38% | - | - | - | - | 526,62 | 516,29 | 529,99 | 524,57 | 13.984.488 | |
|
TMUS
T-Mobile US Inc |
188,52 | -3,52% | - | - | - | - | 192,74 | 184,87 | 193,48 | 195,39 | 7.788.515 | |
|
TPL
Texas Pacific L... |
436,92 | -0,18% | - | - | - | - | 446,01 | 432,74 | 449,00 | 437,72 | 3.878.539 | |
|
TPR
TRANSPRO |
147,02 | -2,31% | - | - | - | - | 151,54 | 146,88 | 152,67 | 150,50 | 3.268.696 | |
|
TRGP
TRANSIT GROUP |
234,85 | 0,95% | - | - | - | - | 235,00 | 234,15 | 236,80 | 232,65 | 4.745.379 | |
|
TRMB
Trimble Inc |
68,74 | -0,33% | - | - | - | - | 69,38 | 68,66 | 70,04 | 68,97 | 718.333 | |
|
TROW
T. Rowe Price G... |
99,58 | 0,44% | - | - | - | - | 100,00 | 98,90 | 100,81 | 99,14 | 2.202.013 | |
|
TRV
The Travelers C... |
300,33 | -0,36% | - | - | - | - | 300,10 | 298,57 | 302,04 | 301,42 | 8.486.425 | |
|
TSCO
Tractor Supply |
38,80 | -1,95% | - | - | - | - | 39,70 | 38,68 | 40,14 | 39,57 | 2.385.308 | |
|
TSLA
Tesla Motors |
389,67 | 0,84% | - | - | - | - | 387,57 | 385,30 | 393,01 | 386,42 | 8.581.982 | |
|
TSN
Tyson Foods |
63,96 | -0,95% | - | - | - | - | 64,53 | 63,84 | 64,79 | 64,57 | 2.221.477 | |
|
TT
Ingersoll Rand |
476,53 | -0,54% | - | - | - | - | 479,43 | 475,83 | 487,08 | 479,12 | 7.595.412 | |
|
TTWO
Take-Two Intera... |
217,78 | 0,06% | - | - | - | - | 219,09 | 217,44 | 221,22 | 217,65 | 4.075.753 | |
|
TXN
Texas Instruments |
235,51 | 1,01% | - | - | - | - | 236,41 | 234,49 | 238,18 | 233,15 | 9.772.958 | |
|
TXT
Textron |
89,60 | -1,31% | - | - | - | - | 91,31 | 89,40 | 91,31 | 90,79 | 1.285.043 | |
|
TYL
Tyler Technologies |
345,22 | 1,10% | - | - | - | - | 345,58 | 344,19 | 350,82 | 341,46 | 1.963.266 | |
|
UAL
United Continen... |
90,90 | -6,41% | - | - | - | - | 96,01 | 90,30 | 96,20 | 97,13 | 4.519.184 | |
|
UBER
UBER TECHNOLOGI... |
75,32 | -2,51% | - | - | - | - | 77,70 | 75,30 | 77,97 | 77,26 | 560.080 | |
|
UDR
United Dominion... |
34,40 | -1,67% | - | - | - | - | 35,07 | 34,40 | 35,19 | 34,98 | 1.065.901 | |
|
UHS
Universal Healt... |
181,14 | 1,45% | - | - | - | - | 179,56 | 177,05 | 181,40 | 178,55 | 1.927.511 | |
|
ULTA
Ulta Salon Cosm... |
561,46 | -1,53% | - | - | - | - | 572,37 | 557,85 | 578,63 | 570,16 | 8.105.237 | |
|
UNH
UnitedHealth Group |
356,13 | 2,92% | - | - | - | - | 350,88 | 350,06 | 358,56 | 346,01 | 22.624.939 | |
|
UNP
Union Pacific |
251,55 | 0,12% | - | - | - | - | 253,24 | 251,18 | 254,76 | 251,25 | 1.199.642 | |
|
UPS
United Parcel S... |
105,65 | -0,62% | - | - | - | - | 107,00 | 105,27 | 107,00 | 106,31 | 4.958.471 | |
|
URI
United Rentals |
805,30 | -0,11% | - | - | - | - | 816,29 | 803,37 | 820,49 | 806,22 | 8.611.073 | |
|
USB
U.S. Bancorp |
56,66 | -0,32% | - | - | - | - | 57,05 | 56,64 | 57,31 | 56,84 | 1.800.032 | |
|
V
Visa |
309,18 | -0,25% | - | - | - | - | 311,01 | 308,06 | 311,35 | 309,94 | 10.897.667 | |
|
VICI
VICI Properties... |
28,30 | -0,42% | - | - | - | - | 28,54 | 28,26 | 28,57 | 28,42 | 300.518 | |
|
VLO
Valero Energy |
233,19 | -0,09% | - | - | - | - | 236,40 | 231,89 | 237,27 | 233,39 | 7.460.448 | |
|
VLTO
Veralto Corp |
89,38 | -0,33% | - | - | - | - | 89,96 | 89,29 | 90,53 | 89,68 | 1.317.908 | |
|
VMC
Vulcan Materials |
291,34 | 0,21% | - | - | - | - | 293,65 | 291,16 | 295,49 | 290,72 | 1.799.316 | |
|
VRSK
Verisk Analytics |
181,75 | -0,19% | - | - | - | - | 182,40 | 181,08 | 183,45 | 182,09 | 5.178.785 | |
|
VRSN
VeriSign |
269,18 | -0,22% | - | - | - | - | 270,66 | 268,80 | 271,35 | 269,78 | 3.821.010 | |
|
VRTX
Vertex Pharmace... |
438,04 | 0,33% | - | - | - | - | 437,38 | 435,45 | 441,00 | 436,59 | 4.770.256 | |
|
VST
Vistra Corp. |
155,90 | 0,64% | - | - | - | - | 157,80 | 155,12 | 159,08 | 154,91 | 7.849.253 | |
|
VTR
Ventas |
80,17 | -2,36% | - | - | - | - | 82,20 | 79,80 | 82,44 | 82,11 | 311.300 | |
|
VTRS
VIATRIS INC |
14,53 | -1,39% | - | - | - | - | 14,81 | 14,52 | 14,85 | 14,73 | 264.297 | |
|
VZ
Verizon Communi... |
45,78 | -1,06% | - | - | - | - | 45,88 | 45,17 | 46,15 | 46,27 | 184.677 | |
|
WAB
Wabtec |
261,09 | 1,34% | - | - | - | - | 253,47 | 253,47 | 263,10 | 257,63 | 9.439.448 | |
|
WAT
Waters |
330,65 | -1,37% | - | - | - | - | 336,58 | 329,34 | 337,69 | 335,23 | 3.119.683 | |
|
WDAY
Workday Inc |
127,09 | -1,60% | - | - | - | - | 129,80 | 126,87 | 132,70 | 129,16 | 7.946.302 | |
|
WDC
Western Digital |
389,13 | 1,39% | - | - | - | - | 398,57 | 381,76 | 402,00 | 383,81 | 18.951.020 | |
|
WEC
Wisconsin Energy |
113,56 | -0,02% | - | - | - | - | 114,52 | 113,46 | 115,00 | 113,58 | 1.050.657 | |
|
WELL
Welltower Inc |
200,00 | -3,10% | - | - | - | - | 206,39 | 199,80 | 207,00 | 206,39 | 8.805.400 | |
|
WFC
Wells Fargo |
80,76 | -0,97% | - | - | - | - | 81,55 | 80,47 | 81,88 | 81,55 | 1.743.528 | |
|
WM
Waste Management |
223,21 | -0,09% | - | - | - | - | 223,65 | 222,86 | 225,63 | 223,42 | 4.051.485 | |
|
WMB
Williams Companies |
70,79 | 0,51% | - | - | - | - | 71,06 | 70,71 | 71,41 | 70,43 | 1.131.295 | |
|
WMT
Wal-Mart Stores |
129,95 | 0,27% | - | - | - | - | 130,00 | 128,84 | 130,42 | 129,60 | 4.282.112 | |
|
WRB
W.R. Berkley |
66,73 | 2,03% | - | - | - | - | 67,28 | 65,48 | 67,85 | 65,40 | 457.901 | |
|
WSM
Williams-Sonoma |
197,07 | -2,58% | - | - | - | - | 203,59 | 196,94 | 204,02 | 202,28 | 2.727.449 | |
|
WST
West Pharmaceut... |
272,91 | -0,66% | - | - | - | - | 275,83 | 272,18 | 276,40 | 274,72 | 4.406.678 | |
|
WTW
Willis Towers W... |
289,29 | -2,87% | - | - | - | - | 297,22 | 289,13 | 297,29 | 297,84 | 1.438.639 | |
|
WY
Weyerhaeuser |
24,76 | -0,54% | - | - | - | - | 25,06 | 24,73 | 25,14 | 24,89 | 695.417 | |
|
WYNN
Wynn Resorts |
105,90 | -1,64% | - | - | - | - | 108,50 | 105,33 | 108,50 | 107,66 | 1.346.349 | |
|
XEL
Xcel Energy |
78,45 | -0,80% | - | - | - | - | 79,69 | 78,44 | 80,05 | 79,08 | 2.840.282 | |
|
XOM
Exxon Mobil |
148,50 | 0,09% | - | - | - | - | 149,37 | 148,18 | 150,68 | 148,36 | 6.042.020 | |
|
XYL
Xylem Inc |
119,62 | -0,30% | - | - | - | - | 120,47 | 119,51 | 121,16 | 119,98 | 2.699.465 | |
|
YUM
Yum! Brands |
159,94 | -0,25% | - | - | - | - | 160,68 | 159,71 | 161,70 | 160,34 | 3.551.948 | |
|
ZBH
Zimmer Biomet H... |
93,65 | 1,04% | - | - | - | - | 93,19 | 93,07 | 94,70 | 92,69 | 1.352.306 | |
|
ZBRA
Zebra Technologies |
232,92 | -1,58% | - | - | - | - | 239,63 | 232,84 | 240,70 | 236,67 | 2.740.770 | |
|
ZTS
Zoetis Inc. |
117,48 | -0,59% | - | - | - | - | 118,95 | 117,28 | 119,91 | 118,18 | 3.437.582 |