Merval:
3.029.465,00
-0,16%
Bolsa:
123.508.960,00
-0,05%
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... |
136,66 | -1,82% | - | - | - | - | 138,67 | 136,27 | 139,31 | 139,19 | 67.373 | |
|
AAPL
Apple |
271,93 | -0,98% | - | - | - | - | 275,01 | 271,71 | 276,16 | 274,61 | 13.819.483 | |
|
ABBV
AbbVie Inc. |
224,32 | 0,29% | - | - | - | - | 223,88 | 222,86 | 226,41 | 223,67 | 11.528.253 | |
|
ABNB
AIRBNB INC |
133,78 | 1,34% | - | - | - | - | 133,96 | 133,62 | 136,82 | 132,01 | 3.184.499 | |
|
ABT
Abbott Laborato... |
126,70 | -0,13% | - | - | - | - | 126,75 | 125,94 | 127,67 | 126,86 | 6.181.946 | |
|
ACGL
Arch Capital Group |
95,85 | 0,28% | - | - | - | - | 95,40 | 95,03 | 96,35 | 95,58 | 1.312.091 | |
|
ACN
Accenture. |
274,00 | 0,72% | - | - | - | - | 272,65 | 272,00 | 279,38 | 272,04 | 1.735.516 | |
|
ADBE
Adobe Systems |
354,56 | 1,92% | - | - | - | - | 347,89 | 347,80 | 357,80 | 347,89 | 22.770.198 | |
|
ADI
Analog Devices |
271,16 | -2,60% | - | - | - | - | 279,38 | 270,14 | 280,43 | 278,40 | 14.157.264 | |
|
ADM
Archer-Daniels-... |
58,56 | 1,00% | - | - | - | - | 58,56 | 58,12 | 59,36 | 57,98 | 1.374.579 | |
|
ADP
Automatic Data ... |
265,52 | 1,28% | - | - | - | - | 261,28 | 261,00 | 266,42 | 262,17 | 16.713.422 | |
|
ADSK
Autodesk |
292,96 | -0,35% | - | - | - | - | 294,13 | 292,05 | 298,30 | 293,98 | 10.601.344 | |
|
AEE
Ameren |
98,56 | 0,58% | - | - | - | - | 97,96 | 97,82 | 99,01 | 97,99 | 5.820.363 | |
|
AEP
American Electr... |
114,74 | 0,15% | - | - | - | - | 114,44 | 113,87 | 115,03 | 114,57 | 1.145.105 | |
|
AES
The AES |
13,49 | -0,99% | - | - | - | - | 13,67 | 13,36 | 13,76 | 13,62 | 739.126 | |
|
AFL
Aflac |
110,53 | 0,95% | - | - | - | - | 108,98 | 108,89 | 110,81 | 109,49 | 4.673.319 | |
|
AIG
American Intern... |
86,18 | 1,93% | - | - | - | - | 84,73 | 84,46 | 86,34 | 84,54 | 3.425.456 | |
|
AIZ
Assurant |
236,98 | 1,57% | - | - | - | - | 233,10 | 232,14 | 237,96 | 233,32 | 3.348.053 | |
|
AJG
Arthur J. Galla... |
250,96 | -0,40% | - | - | - | - | 252,00 | 250,26 | 254,78 | 251,98 | 15.979.627 | |
|
AKAM
Akamai Technolo... |
87,56 | -0,21% | - | - | - | - | 87,56 | 87,15 | 89,34 | 87,74 | 887.158 | |
|
ALB
Albemarle |
134,71 | 2,77% | - | - | - | - | 135,20 | 134,43 | 138,69 | 131,07 | 8.258.359 | |
|
ALGN
Align Technology |
160,57 | -1,42% | - | - | - | - | 163,00 | 159,40 | 165,26 | 162,89 | 7.545.298 | |
|
ALL
Allstate |
209,11 | -0,19% | - | - | - | - | 208,35 | 206,64 | 209,77 | 209,51 | 13.396.632 | |
|
ALLE
ALLEGIANT BANC |
160,69 | 0,64% | - | - | - | - | 158,56 | 158,20 | 161,82 | 159,67 | 6.097.864 | |
|
AMAT
Applied Materials |
248,37 | -4,05% | - | - | - | - | 258,16 | 246,92 | 260,10 | 258,84 | 8.393.744 | |
|
AMCR
Amcor |
8,36 | 0,42% | - | - | - | - | 8,30 | 8,28 | 8,43 | 8,32 | 274.779 | |
|
AMD
Advanced Micro ... |
198,13 | -5,28% | - | - | - | - | 210,04 | 197,53 | 211,50 | 209,17 | 9.230.084 | |
|
AME
AMTEK |
199,93 | -0,92% | - | - | - | - | 200,48 | 199,07 | 202,20 | 201,78 | 12.949.866 | |
|
AMGN
Amgen |
326,02 | -0,22% | - | - | - | - | 327,52 | 325,43 | 330,04 | 326,74 | 12.776.072 | |
|
AMP
AMERIPRISE FINA... |
487,51 | 0,19% | - | - | - | - | 487,76 | 486,42 | 493,01 | 486,60 | 16.535.364 | |
|
AMT
American Tower |
178,52 | -0,34% | - | - | - | - | 178,54 | 177,80 | 180,77 | 179,13 | 5.895.980 | |
|
AMZN
Amazon |
221,26 | -0,58% | - | - | - | - | 224,66 | 220,99 | 225,19 | 222,56 | 6.166.737 | |
|
ANET
Arista Networks |
122,37 | -2,98% | - | - | - | - | 125,94 | 121,63 | 126,83 | 126,13 | 6.188.006 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
352,00 | 0,06% | - | - | - | - | 350,36 | 349,93 | 354,40 | 351,80 | 8.554.656 | |
|
AOS
Smith (A.O.) |
68,13 | 0,28% | - | - | - | - | 67,49 | 67,18 | 68,79 | 67,94 | 2.391.567 | |
|
APA
Apache |
24,65 | 2,86% | - | - | - | - | 24,30 | 24,05 | 24,76 | 23,96 | 232.846 | |
|
APD
Air Products an... |
246,38 | 1,70% | - | - | - | - | 242,25 | 241,61 | 247,72 | 242,25 | 14.677.596 | |
|
APH
Amphenol |
126,50 | -2,04% | - | - | - | - | 129,46 | 125,38 | 129,91 | 129,13 | 6.388.124 | |
|
APO
Apollo Global M... |
146,44 | -0,48% | - | - | - | - | 147,65 | 145,56 | 150,63 | 147,15 | 1.900.059 | |
|
APTV
Aptiv Plc |
76,76 | -0,85% | - | - | - | - | 77,43 | 75,94 | 77,51 | 77,42 | 4.908.572 | |
|
ARE
Alexandria Real... |
47,56 | 1,25% | - | - | - | - | 46,97 | 46,80 | 47,88 | 46,97 | 432.055 | |
|
ATO
Atmos Energy |
169,15 | 0,68% | - | - | - | - | 167,95 | 167,43 | 170,78 | 168,00 | 5.769.707 | |
|
AVB
AvalonBay Commu... |
181,26 | 2,44% | - | - | - | - | 177,39 | 177,01 | 182,54 | 176,94 | 6.988.479 | |
|
AVGO
Broadcom Inc. |
326,14 | -4,44% | - | - | - | - | 346,61 | 321,42 | 346,61 | 341,30 | 8.257.412 | |
|
AVY
Avery Dennison |
183,88 | 0,42% | - | - | - | - | 182,16 | 181,81 | 184,81 | 183,12 | 4.119.464 | |
|
AWK
American Water ... |
134,10 | 1,04% | - | - | - | - | 132,20 | 131,58 | 134,21 | 132,72 | 8.120.291 | |
|
AXON
Axion Spatial I... |
550,01 | -0,91% | - | - | - | - | 546,34 | 544,50 | 563,47 | 555,06 | 33.869.066 | |
|
AXP
American Express |
375,54 | -1,37% | - | - | - | - | 381,55 | 374,55 | 384,34 | 380,75 | 2.344.872 | |
|
AZO
AutoZone |
3.393,30 | -0,71% | - | - | - | - | 3.401,00 | 3.390,02 | 3.441,02 | 3.417,42 | 27.523.056 | |
|
BA
Boeing |
206,31 | -0,19% | - | - | - | - | 206,78 | 205,82 | 210,66 | 206,71 | 1.428.903 | |
|
BAC
Bank of America |
54,54 | -0,50% | - | - | - | - | 55,12 | 54,46 | 55,57 | 54,81 | 299.561 | |
|
BALL
Ball Corporation |
52,06 | 0,58% | - | - | - | - | 51,97 | 51,41 | 52,39 | 51,76 | 1.115.958 | |
|
BAX
Baxter Internat... |
19,30 | 1,29% | - | - | - | - | 19,00 | 18,97 | 19,41 | 19,05 | 1.251.011 | |
|
BBY
Best Buy |
71,46 | -1,60% | - | - | - | - | 71,87 | 71,24 | 72,90 | 72,62 | 1.184.450 | |
|
BDX
Becton Dickinso... |
195,40 | -0,50% | - | - | - | - | 196,03 | 194,96 | 198,48 | 196,39 | 12.786.390 | |
|
BEN
Franklin Resources |
23,68 | 0,87% | - | - | - | - | 23,44 | 23,42 | 23,87 | 23,47 | 425.890 | |
|
BF.B
Brown-Forman Cl B |
28,84 | -5,18% | - | - | - | - | 29,84 | 28,46 | 30,19 | 30,41 | 820.356 | |
|
BG
Bunge |
92,90 | 0,69% | - | - | - | - | 92,70 | 92,18 | 93,49 | 92,26 | 4.451.304 | |
|
BIIB
Biogen Idec |
172,10 | 0,35% | - | - | - | - | 171,43 | 169,55 | 173,83 | 171,50 | 2.177.237 | |
|
BK
Bank of New Yor... |
113,61 | -0,65% | - | - | - | - | 114,35 | 113,46 | 115,44 | 114,35 | 3.027.573 | |
|
BKNG
Banknorth Group |
5.343,24 | -1,72% | - | - | - | - | 5.425,26 | 5.334,18 | 5.451,46 | 5.436,93 | 60.496.163 | |
|
BKR
Baker Hughes, A... |
45,31 | 0,63% | - | - | - | - | 45,17 | 44,88 | 45,57 | 45,02 | 87.801 | |
|
BLDR
Builders FirstS... |
103,52 | 0,33% | - | - | - | - | 102,23 | 101,68 | 105,25 | 103,18 | 2.756.013 | |
|
BLK
BlackRock |
1.064,97 | -0,30% | - | - | - | - | 1.072,80 | 1.064,64 | 1.083,75 | 1.068,14 | 23.580.566 | |
|
BMY
Bristol-Myers S... |
53,58 | -1,21% | - | - | - | - | 54,07 | 53,50 | 54,49 | 54,23 | 2.336.406 | |
|
BR
Broadridge Fina... |
228,82 | 0,59% | - | - | - | - | 227,33 | 227,19 | 231,44 | 227,47 | 7.711.692 | |
|
BRK.B
BERKSHIRE HATHA... |
504,38 | 0,91% | - | - | - | - | 499,90 | 499,50 | 505,19 | 499,84 | 26.874.375 | |
|
BRO
Brown & Brown |
80,65 | -0,40% | - | - | - | - | 80,60 | 80,24 | 81,74 | 80,97 | 3.274.713 | |
|
BSX
Boston Scientific |
94,51 | 1,68% | - | - | - | - | 93,77 | 93,58 | 95,99 | 92,95 | 6.139.464 | |
|
BX
The Blackstone ... |
153,20 | 0,73% | - | - | - | - | 152,41 | 151,94 | 156,50 | 152,09 | 8.974.150 | |
|
BXP
Boston Properties |
69,52 | -1,67% | - | - | - | - | 70,87 | 68,74 | 71,58 | 70,70 | 3.586.328 | |
|
C
Citigroup |
111,44 | 0,14% | - | - | - | - | 111,89 | 110,96 | 113,01 | 111,28 | 2.641.908 | |
|
CAG
ConAgra Foods |
17,92 | 1,01% | - | - | - | - | 17,83 | 17,79 | 18,03 | 17,74 | 1.043.428 | |
|
CAH
Cardinal Health |
198,48 | 0,30% | - | - | - | - | 198,19 | 196,54 | 199,37 | 197,89 | 12.555.051 | |
|
CARR
Carrier Global ... |
52,41 | -1,94% | - | - | - | - | 53,46 | 51,93 | 53,74 | 53,44 | 822.025 | |
|
CAT
Caterpillar |
561,97 | -4,58% | - | - | - | - | 587,59 | 557,46 | 591,00 | 588,93 | 32.969.094 | |
|
CB
Chubb |
312,96 | 0,62% | - | - | - | - | 309,00 | 308,50 | 313,40 | 311,04 | 433.450 | |
|
CBOE
CBOE |
252,26 | 1,31% | - | - | - | - | 249,35 | 249,35 | 253,70 | 248,99 | 13.953.762 | |
|
CBRE
CBRE Group |
160,04 | -0,41% | - | - | - | - | 160,45 | 159,25 | 162,12 | 160,70 | 9.331.772 | |
|
CCI
Crown Castle In... |
88,25 | 0,40% | - | - | - | - | 87,49 | 87,11 | 89,04 | 87,90 | 5.178.157 | |
|
CCL
Carnival |
28,04 | -0,59% | - | - | - | - | 28,26 | 28,01 | 28,90 | 28,20 | 1.516.273 | |
|
CDNS
Cadence Design ... |
312,96 | -2,06% | - | - | - | - | 319,00 | 310,94 | 319,89 | 319,53 | 4.465.555 | |
|
CDW
CDW common stock |
143,72 | -0,90% | - | - | - | - | 144,88 | 142,41 | 146,08 | 145,02 | 4.513.095 | |
|
CEG
Constellation E... |
340,96 | -6,75% | - | - | - | - | 368,52 | 334,18 | 372,00 | 365,63 | 6.777.603 | |
|
CF
Cf Industries |
79,06 | 1,95% | - | - | - | - | 77,94 | 77,31 | 79,49 | 77,55 | 291.573 | |
|
CFG
Citizens Financ... |
58,63 | 0,84% | - | - | - | - | 58,38 | 58,18 | 59,05 | 58,14 | 3.072.447 | |
|
CHD
Church & Dwight |
86,51 | 2,32% | - | - | - | - | 85,93 | 85,84 | 87,77 | 84,55 | 301.747 | |
|
CHRW
C.H. Robinson W... |
160,11 | 0,67% | - | - | - | - | 158,20 | 158,01 | 160,60 | 159,04 | 481.931 | |
|
CHTR
Charter Communi... |
209,70 | -0,75% | - | - | - | - | 209,43 | 209,38 | 212,16 | 211,29 | 160.211 | |
|
CI
CIGNA |
273,90 | -0,80% | - | - | - | - | 275,58 | 273,74 | 277,51 | 276,11 | 13.954.657 | |
|
CINF
Cincinnati Fina... |
167,17 | 1,06% | - | - | - | - | 165,37 | 164,39 | 167,23 | 165,42 | 2.197.617 | |
|
CL
Colgate-Palmolive |
79,73 | 0,98% | - | - | - | - | 79,00 | 78,99 | 80,13 | 78,95 | 455.708 | |
|
CLX
Clorox |
101,49 | 1,67% | - | - | - | - | 99,70 | 99,70 | 101,94 | 99,82 | 1.203.468 | |
|
CMCSA
Comcast |
30,33 | 2,02% | - | - | - | - | 29,56 | 29,43 | 30,59 | 29,73 | 971.045 | |
|
CME
CME Group |
273,81 | 0,32% | - | - | - | - | 273,35 | 272,14 | 276,51 | 272,95 | 14.209.918 | |
|
CMG
Chipotle Mexica... |
37,02 | 3,80% | - | - | - | - | 35,73 | 35,70 | 37,52 | 35,66 | 2.230.598 | |
|
CMI
Cummins |
497,26 | -3,36% | - | - | - | - | 514,70 | 495,49 | 518,74 | 514,53 | 12.557.307 | |
|
CMS
CMS Energy |
70,26 | 0,49% | - | - | - | - | 69,89 | 69,82 | 70,39 | 69,91 | 1.195.951 | |
|
CNC
Centene |
38,88 | -0,24% | - | - | - | - | 39,07 | 38,02 | 39,15 | 38,97 | 367.913 | |
|
CNP
CenterPoint Energy |
38,31 | 0,68% | - | - | - | - | 38,02 | 37,91 | 38,42 | 38,05 | 1.971.662 | |
|
COF
Capital One Fin... |
239,53 | -0,86% | - | - | - | - | 242,63 | 238,87 | 244,82 | 241,61 | 10.083.973 | |
|
COO
Cooper Companies |
82,47 | 1,76% | - | - | - | - | 82,63 | 82,23 | 84,25 | 81,04 | 4.773.693 | |
|
COP
ConocoPhillips |
94,98 | 4,64% | - | - | - | - | 91,93 | 91,81 | 95,12 | 90,77 | 4.433.951 | |
|
COST
Costco Wholesale |
862,83 | 0,28% | - | - | - | - | 858,50 | 858,23 | 868,58 | 860,39 | 23.334.375 | |
|
CPB
Campbell Soup |
28,73 | 0,16% | - | - | - | - | 28,61 | 28,61 | 29,02 | 28,68 | 52.337 | |
|
CPRT
Copart |
39,10 | -0,13% | - | - | - | - | 38,84 | 38,84 | 39,43 | 39,15 | 2.083.717 | |
|
CPT
Camden Property... |
107,77 | 3,27% | - | - | - | - | 104,53 | 104,53 | 108,06 | 104,36 | 6.572.030 | |
|
CRL
Charles River L... |
195,95 | 0,37% | - | - | - | - | 194,56 | 194,56 | 198,95 | 195,22 | 3.660.542 | |
|
CRM
Salesforce.com |
258,20 | 1,29% | - | - | - | - | 256,33 | 256,25 | 261,97 | 254,91 | 9.451.927 | |
|
CRWD
Crowdstrike Hol... |
470,02 | -3,79% | - | - | - | - | 489,41 | 469,84 | 490,44 | 488,53 | 10.701.885 | |
|
CSCO
Cisco Systems |
76,01 | -1,99% | - | - | - | - | 77,90 | 75,92 | 78,20 | 77,55 | 1.879.955 | |
|
CSGP
CoStar Group |
64,81 | 1,87% | - | - | - | - | 63,62 | 63,60 | 65,09 | 63,62 | 2.154.479 | |
|
CSX
CSX |
36,51 | -0,79% | - | - | - | - | 36,68 | 36,32 | 36,86 | 36,80 | 1.139.769 | |
|
CTAS
Cintas |
187,42 | -0,11% | - | - | - | - | 186,98 | 186,77 | 189,56 | 187,62 | 4.569.862 | |
|
CTRA
Coterra Energy ... |
25,94 | 2,51% | - | - | - | - | 25,48 | 25,35 | 25,99 | 25,30 | 955.757 | |
|
CTSH
Cognizant Techn... |
83,64 | 0,01% | - | - | - | - | 83,65 | 83,31 | 84,87 | 83,63 | 1.135.664 | |
|
CTVA
Corteva Inc |
66,42 | 1,43% | - | - | - | - | 65,49 | 65,15 | 66,49 | 65,48 | 3.069.568 | |
|
CVS
CVS |
77,91 | -0,49% | - | - | - | - | 78,50 | 77,13 | 78,59 | 78,29 | 3.308.994 | |
|
CVX
Chevron |
149,55 | 1,91% | - | - | - | - | 147,50 | 147,35 | 149,87 | 146,75 | 1.520.774 | |
|
CZR
CAESARS ENTMNT |
23,77 | -0,56% | - | - | - | - | 23,95 | 23,67 | 24,60 | 23,90 | 1.142.954 | |
|
D
Dominion Resources |
60,13 | 1,32% | - | - | - | - | 59,42 | 58,95 | 60,41 | 59,34 | 1.487.853 | |
|
DAL
Delta Air Lines... |
69,75 | -1,96% | - | - | - | - | 70,94 | 69,51 | 71,95 | 71,14 | 2.476.784 | |
|
DASH
DOORDASH INC |
221,30 | -2,91% | - | - | - | - | 228,99 | 221,27 | 229,91 | 227,94 | 10.135.319 | |
|
DAY
Dayforce Inc |
69,22 | 0,03% | - | - | - | - | 69,35 | 69,22 | 69,35 | 69,20 | 4.304.100 | |
|
DD
E.I. du Pont de... |
40,60 | 0,37% | - | - | - | - | 40,44 | 40,23 | 40,98 | 40,45 | 1.932.195 | |
|
DE
Deere & |
481,15 | -0,88% | - | - | - | - | 484,95 | 479,69 | 490,42 | 485,44 | 22.051.586 | |
|
DECK
Deckers Outdoor |
102,45 | -1,68% | - | - | - | - | 104,10 | 102,23 | 105,05 | 104,20 | 1.097.342 | |
|
DELL
Dell |
127,89 | -4,38% | - | - | - | - | 133,47 | 126,61 | 133,74 | 133,75 | 6.668.952 | |
|
DG
Dollar General |
137,05 | 1,89% | - | - | - | - | 134,19 | 133,50 | 137,60 | 134,51 | 6.954.191 | |
|
DGX
Quest Diagnostics |
178,95 | 0,16% | - | - | - | - | 178,33 | 177,02 | 179,23 | 178,66 | 7.618.796 | |
|
DHI
D.R. Horton |
151,99 | -2,02% | - | - | - | - | 152,00 | 150,15 | 153,26 | 155,12 | 2.169.130 | |
|
DHR
Danaher |
222,69 | -0,90% | - | - | - | - | 225,59 | 222,65 | 226,67 | 224,70 | 8.683.824 | |
|
DIS
Walt Disney |
110,61 | -0,91% | - | - | - | - | 111,06 | 110,46 | 112,13 | 111,62 | 6.499.482 | |
|
DLR
Digital Realty ... |
148,46 | -1,21% | - | - | - | - | 150,01 | 146,97 | 151,40 | 150,28 | 6.727.168 | |
|
DLTR
Dollar Tree |
128,40 | -2,10% | - | - | - | - | 131,57 | 127,19 | 131,75 | 131,15 | 1.195.871 | |
|
DOC
Peak |
16,41 | 0,31% | - | - | - | - | 16,36 | 16,34 | 16,62 | 16,36 | 134.825 | |
|
DOV
Dover |
196,14 | -0,24% | - | - | - | - | 196,19 | 194,99 | 199,10 | 196,61 | 7.032.207 | |
|
DOW
Dow Inc. |
23,07 | 1,01% | - | - | - | - | 22,98 | 22,91 | 23,38 | 22,84 | 900.422 | |
|
DPZ
Domino's Pizza |
438,29 | 1,01% | - | - | - | - | 433,25 | 432,00 | 442,00 | 433,90 | 9.108.104 | |
|
DRI
Darden Restaurants |
189,65 | 2,22% | - | - | - | - | 185,56 | 185,50 | 191,99 | 185,53 | 7.305.128 | |
|
DTE
DTE Energy |
128,90 | 0,19% | - | - | - | - | 128,96 | 127,35 | 129,00 | 128,66 | 6.978.646 | |
|
DUK
Duke Energy |
117,47 | 1,63% | - | - | - | - | 115,47 | 115,40 | 117,91 | 115,59 | 938.233 | |
|
DVA
DaVita |
118,36 | 0,36% | - | - | - | - | 117,78 | 117,50 | 120,08 | 117,94 | 3.431.138 | |
|
DVN
Devon Energy |
36,96 | 5,33% | - | - | - | - | 35,70 | 35,61 | 37,04 | 35,09 | 1.442.364 | |
|
DXCM
DexCom |
65,77 | -0,91% | - | - | - | - | 66,18 | 65,63 | 68,19 | 66,37 | 3.712.632 | |
|
EA
Electronic Arts |
203,66 | -0,26% | - | - | - | - | 204,15 | 203,54 | 204,28 | 204,20 | 11.589.476 | |
|
EBAY
eBay |
82,68 | 1,24% | - | - | - | - | 81,73 | 81,62 | 83,45 | 81,67 | 3.157.053 | |
|
ECL
Ecolab |
262,01 | 0,96% | - | - | - | - | 258,68 | 258,62 | 263,40 | 259,53 | 8.246.765 | |
|
ED
Consolidated Ed... |
100,23 | 1,34% | - | - | - | - | 98,64 | 98,51 | 100,33 | 98,90 | 6.296.048 | |
|
EFX
Equifax |
218,18 | -0,16% | - | - | - | - | 217,62 | 216,99 | 223,38 | 218,53 | 10.869.946 | |
|
EG
Everest Re Group |
328,68 | 0,41% | - | - | - | - | 326,00 | 325,05 | 330,93 | 327,35 | 5.083.365 | |
|
EIX
Edison Internat... |
59,58 | 2,15% | - | - | - | - | 58,40 | 58,38 | 59,99 | 58,32 | 3.386.898 | |
|
EL
Estee Lauder Co... |
105,29 | 0,86% | - | - | - | - | 103,98 | 103,98 | 106,26 | 104,39 | 2.774.260 | |
|
ELV
Elevance Health... |
345,94 | -1,69% | - | - | - | - | 349,57 | 343,00 | 351,00 | 351,90 | 19.487.146 | |
|
EMN
Eastman Chemical |
63,93 | 0,44% | - | - | - | - | 63,56 | 63,40 | 65,25 | 63,65 | 1.525.114 | |
|
EMR
Emerson Electric |
131,66 | -1,81% | - | - | - | - | 134,30 | 130,50 | 135,31 | 134,09 | 6.602.617 | |
|
ENPH
Enphase Energy Inc |
31,62 | -0,75% | - | - | - | - | 31,94 | 31,56 | 33,10 | 31,86 | 600.432 | |
|
EOG
EOG Resources |
104,76 | 2,93% | - | - | - | - | 102,01 | 101,88 | 105,02 | 101,78 | 2.423.937 | |
|
EPAM
EPAM Systems, Inc. |
204,32 | -0,74% | - | - | - | - | 203,56 | 203,56 | 211,03 | 205,85 | 9.224.026 | |
|
EQIX
Equinix |
748,23 | -1,31% | - | - | - | - | 757,00 | 739,81 | 764,50 | 758,15 | 27.243.803 | |
|
EQR
Equity Residential |
61,98 | 2,06% | - | - | - | - | 60,96 | 60,78 | 62,27 | 60,73 | 3.207.837 | |
|
EQT
EQT |
54,38 | 1,98% | - | - | - | - | 53,69 | 53,27 | 54,50 | 53,32 | 482.198 | |
|
ERIE
Erie Indemnity |
288,61 | 0,38% | - | - | - | - | 287,15 | 287,15 | 292,17 | 287,51 | 2.728.519 | |
|
ES
EnergySolutions |
67,28 | 0,21% | - | - | - | - | 67,17 | 66,73 | 67,67 | 67,14 | 2.107.210 | |
|
ESS
Essex Property ... |
262,52 | 2,77% | - | - | - | - | 255,58 | 255,42 | 264,12 | 255,44 | 3.338.467 | |
|
ETN
Eaton |
315,81 | -4,28% | - | - | - | - | 329,25 | 311,92 | 331,12 | 329,93 | 18.740.797 | |
|
ETR
Entergy |
91,85 | -1,03% | - | - | - | - | 92,97 | 91,67 | 93,14 | 92,81 | 1.377.934 | |
|
EVRG
Evergy Inc |
73,61 | 0,45% | - | - | - | - | 73,51 | 73,31 | 73,98 | 73,28 | 10.379 | |
|
EW
Edwards Lifesci... |
84,82 | -0,59% | - | - | - | - | 85,76 | 84,67 | 86,19 | 85,32 | 4.051.597 | |
|
EXC
Exelon |
44,24 | 1,09% | - | - | - | - | 43,86 | 43,69 | 44,43 | 43,76 | 507.862 | |
|
EXE
Expand Energy Corp |
109,58 | 2,81% | - | - | - | - | 107,57 | 107,09 | 109,78 | 106,58 | 5.201.543 | |
|
EXPD
Expeditors Inte... |
149,78 | -0,13% | - | - | - | - | 149,46 | 149,00 | 150,73 | 149,98 | 5.224.626 | |
|
EXPE
Expedia |
282,89 | -0,75% | - | - | - | - | 282,97 | 280,23 | 287,33 | 285,02 | 2.101.873 | |
|
EXR
Extra Space Sto... |
131,93 | 0,94% | - | - | - | - | 131,35 | 129,45 | 133,37 | 130,70 | 6.505.535 | |
|
F
Ford Motor Company |
13,32 | -2,60% | - | - | - | - | 13,63 | 13,29 | 13,66 | 13,67 | 788.434 | |
|
FANG
Diamondback Ene... |
154,12 | 3,39% | - | - | - | - | 150,65 | 149,79 | 154,94 | 149,06 | 6.744.227 | |
|
FAST
Fastenal |
41,87 | -1,12% | - | - | - | - | 42,20 | 41,52 | 42,29 | 42,34 | 995.675 | |
|
FCX
Freeport-McMora... |
47,85 | 0,64% | - | - | - | - | 48,11 | 47,37 | 48,24 | 47,54 | 1.085.842 | |
|
FDS
FactSet Researc... |
296,15 | 1,07% | - | - | - | - | 297,05 | 294,81 | 300,28 | 293,00 | 9.696.972 | |
|
FDX
FedEx |
282,18 | -0,10% | - | - | - | - | 282,45 | 281,37 | 285,00 | 282,46 | 15.706.139 | |
|
FE
FirstEnergy |
44,52 | 1,10% | - | - | - | - | 44,00 | 43,90 | 44,52 | 44,03 | 1.559.138 | |
|
FFIV
F5 Networks |
256,22 | -0,79% | - | - | - | - | 257,91 | 255,83 | 260,97 | 258,26 | 211.894 | |
|
FICO
Fair Isaac and |
1.753,75 | -2,14% | - | - | - | - | 1.790,46 | 1.747,44 | 1.815,16 | 1.792,13 | 14.208.883 | |
|
FIS
Fidelity Nation... |
66,27 | -0,53% | - | - | - | - | 66,32 | 66,08 | 67,15 | 66,62 | 9.675 | |
|
FISV
Fiserv |
68,35 | 0,96% | - | - | - | - | 67,70 | 67,59 | 69,39 | 67,70 | 3.136.035 | |
|
FITB
Fifth Third Ban... |
47,74 | 0,30% | - | - | - | - | 47,80 | 47,47 | 47,99 | 47,59 | 1.963.341 | |
|
FOX
Fox Corp Class B |
63,13 | 0,89% | - | - | - | - | 62,46 | 62,46 | 63,41 | 62,57 | 2.377.855 | |
|
FOXA
Fox Corp. Cl A |
71,18 | 1,17% | - | - | - | - | 70,40 | 70,35 | 71,45 | 70,36 | 1.131.762 | |
|
FRT
Federal Realty ... |
101,74 | 1,62% | - | - | - | - | 100,00 | 100,00 | 101,96 | 100,12 | 1.550.212 | |
|
FSLR
First Solar |
253,90 | -1,78% | - | - | - | - | 260,00 | 251,70 | 264,00 | 258,51 | 2.895.983 | |
|
FTNT
Fortinet Inc |
79,41 | -3,72% | - | - | - | - | 80,09 | 79,39 | 81,44 | 82,47 | 2.639.184 | |
|
FTV
Fortive Corp |
55,24 | 1,06% | - | - | - | - | 54,53 | 54,47 | 55,73 | 54,66 | 941.013 | |
|
GD
General Dynamics |
336,41 | -0,32% | - | - | - | - | 336,41 | 333,05 | 339,53 | 337,49 | 12.552.130 | |
|
GE
General Electric |
292,14 | -2,21% | - | - | - | - | 299,12 | 291,67 | 301,23 | 298,73 | 15.098.672 | |
|
GEHC
GE Healthcare T... |
82,39 | 0,17% | - | - | - | - | 82,20 | 82,11 | 83,56 | 82,25 | 5.182.578 | |
|
GEN
Gen Digital Inc. |
27,90 | 1,88% | - | - | - | - | 27,39 | 27,36 | 27,94 | 27,38 | 64.410 | |
|
GEV
GE Vernova LLC |
613,72 | -10,57% | - | - | - | - | 687,00 | 613,09 | 694,00 | 686,22 | 33.615.899 | |
|
GILD
Gilead Sciences |
121,37 | 2,18% | - | - | - | - | 119,27 | 118,58 | 122,07 | 118,78 | 5.528.889 | |
|
GIS
General Mills |
48,64 | 3,45% | - | - | - | - | 48,00 | 47,23 | 48,87 | 47,02 | 2.909.256 | |
|
GL
GREAT LAKES REIT |
138,71 | -1,44% | - | - | - | - | 140,29 | 138,64 | 141,15 | 140,74 | 1.934.866 | |
|
GLW
Corning |
85,42 | -1,01% | - | - | - | - | 87,44 | 84,82 | 88,91 | 86,29 | 4.519.401 | |
|
GM
General Motors Co |
80,51 | -1,53% | - | - | - | - | 81,18 | 80,39 | 81,49 | 81,76 | 4.816.775 | |
|
GNRC
Generac Holding... |
144,79 | -6,80% | - | - | - | - | 154,90 | 143,82 | 156,45 | 155,36 | 3.371.435 | |
|
GOOG
Google Inc. |
298,15 | -3,11% | - | - | - | - | 309,01 | 297,45 | 309,20 | 307,73 | 10.400.068 | |
|
GOOGL
Google Inc. |
296,76 | -3,20% | - | - | - | - | 308,01 | 296,12 | 308,09 | 306,57 | 17.287.166 | |
|
GPC
Genuine Parts |
128,07 | -1,07% | - | - | - | - | 128,60 | 127,69 | 130,27 | 129,46 | 5.342.184 | |
|
GPN
Global Payments |
82,23 | 0,96% | - | - | - | - | 81,46 | 81,46 | 83,37 | 81,44 | 3.991.859 | |
|
GRMN
Garmin |
201,50 | -2,68% | - | - | - | - | 205,57 | 201,26 | 209,50 | 207,04 | 5.054.225 | |
|
GS
Goldman Sachs G... |
872,32 | -0,78% | - | - | - | - | 886,33 | 868,44 | 895,97 | 879,15 | 32.518.345 | |
|
GWW
W.W. Grainger |
1.020,70 | -0,14% | - | - | - | - | 1.018,27 | 1.008,57 | 1.024,27 | 1.022,08 | 12.641.370 | |
|
H641434
Interpublic Gro... |
24,58 | 0,00% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
27,73 | 1,99% | - | - | - | - | 27,34 | 27,32 | 27,84 | 27,19 | 630.192 | |
|
HAS
Hasbro |
81,35 | 1,17% | - | - | - | - | 80,27 | 79,48 | 81,78 | 80,41 | 3.515.296 | |
|
HBAN
Huntington Banc... |
17,74 | 0,60% | - | - | - | - | 17,68 | 17,66 | 17,91 | 17,63 | 757.249 | |
|
HCA
HCA-The Healthcare |
471,83 | 0,43% | - | - | - | - | 468,33 | 461,00 | 471,98 | 469,79 | 27.010.380 | |
|
HD
Home Depot |
356,81 | 1,17% | - | - | - | - | 351,97 | 350,98 | 357,50 | 352,68 | 16.076.788 | |
|
HIG
Hartford Financ... |
138,38 | 0,44% | - | - | - | - | 137,80 | 137,17 | 138,86 | 137,77 | 5.453.002 | |
|
HII
HEALTHCARE INTE... |
321,55 | -1,61% | - | - | - | - | 324,17 | 318,62 | 327,38 | 326,80 | 6.567.016 | |
|
HLT
HILTON HOTELS |
293,00 | 2,51% | - | - | - | - | 285,80 | 285,06 | 294,70 | 285,83 | 8.120.788 | |
|
HOLX
Hologic |
74,94 | -0,11% | - | - | - | - | 75,06 | 74,91 | 75,19 | 75,02 | 2.421.311 | |
|
HON
Honeywell Inter... |
199,91 | 0,83% | - | - | - | - | 198,41 | 198,12 | 202,46 | 198,26 | 655.905 | |
|
HPE
Hewlett Packard... |
23,99 | -1,30% | - | - | - | - | 24,37 | 23,84 | 24,67 | 24,30 | 147.748 | |
|
HPQ
Hewlett-Packard |
24,44 | -1,59% | - | - | - | - | 24,77 | 24,22 | 24,89 | 24,83 | 765.158 | |
|
HRL
Hormel Foods |
24,00 | 1,44% | - | - | - | - | 23,78 | 23,74 | 24,10 | 23,66 | 1.236.024 | |
|
HSIC
Henry Schein |
76,60 | -0,58% | - | - | - | - | 76,77 | 76,38 | 77,51 | 77,05 | 4.597.149 | |
|
HST
Host Marriott F... |
18,56 | 1,48% | - | - | - | - | 18,32 | 18,25 | 18,66 | 18,29 | 6.700 | |
|
HSY
Hershey Foods |
188,94 | 0,42% | - | - | - | - | 188,82 | 187,69 | 190,19 | 188,15 | 5.287.486 | |
|
HUM
Humana |
260,15 | 0,77% | - | - | - | - | 257,47 | 256,35 | 266,08 | 258,16 | 12.031.677 | |
|
HWM
Howmet Aerospac... |
191,21 | -2,03% | - | - | - | - | 195,20 | 191,05 | 197,91 | 195,18 | 6.214.707 | |
|
IBM
International B... |
303,32 | 0,05% | - | - | - | - | 303,79 | 303,08 | 306,25 | 303,18 | 18.189.190 | |
|
ICE
Intercontinenta... |
160,86 | 0,51% | - | - | - | - | 159,63 | 159,59 | 161,78 | 160,05 | 2.808.133 | |
|
IDXX
IDEXX Laboratories |
695,84 | 0,38% | - | - | - | - | 692,00 | 688,50 | 705,66 | 693,18 | 7.539.426 | |
|
IEX
IDEX |
176,26 | -0,53% | - | - | - | - | 176,38 | 175,82 | 179,72 | 177,19 | 7.213.412 | |
|
IFF
Internationa Fl... |
65,61 | 1,59% | - | - | - | - | 64,37 | 64,26 | 66,28 | 64,58 | 2.486.029 | |
|
INCY
Incyte |
97,63 | 0,62% | - | - | - | - | 97,26 | 97,09 | 98,90 | 97,03 | 4.290.429 | |
|
INTC
Intel |
36,07 | -3,32% | - | - | - | - | 37,59 | 35,97 | 37,84 | 37,31 | 820.773 | |
|
INTU
Intuit |
660,90 | -1,26% | - | - | - | - | 671,02 | 660,16 | 676,21 | 669,35 | 15.769.074 | |
|
INVH
Invitation Home... |
27,37 | 1,96% | - | - | - | - | 26,80 | 26,75 | 27,43 | 26,84 | 1.540.732 | |
|
IP
International P... |
38,69 | 0,21% | - | - | - | - | 38,41 | 38,24 | 39,10 | 38,61 | 1.616.855 | |
|
IQV
IQVIA Holdings ... |
221,47 | -0,10% | - | - | - | - | 220,21 | 220,21 | 225,47 | 221,68 | 10.485.260 | |
|
IR
Ingersoll-Rand ... |
78,10 | -1,90% | - | - | - | - | 79,39 | 77,68 | 80,37 | 79,61 | 3.525.590 | |
|
IRM
Iron Mountain |
79,39 | -1,99% | - | - | - | - | 81,05 | 79,05 | 82,49 | 81,00 | 2.655.119 | |
|
ISRG
Intuitive Surgical |
556,88 | 0,41% | - | - | - | - | 554,68 | 554,00 | 561,46 | 554,58 | 28.091.255 | |
|
IT
Gartner |
251,43 | 1,65% | - | - | - | - | 246,77 | 246,43 | 256,90 | 247,34 | 12.011.063 | |
|
ITW
Illinois Tool W... |
252,41 | 0,70% | - | - | - | - | 250,54 | 249,37 | 253,71 | 250,66 | 10.509.848 | |
|
IVZ
Invesco |
26,40 | 1,40% | - | - | - | - | 26,59 | 26,33 | 26,83 | 26,03 | 1.305.154 | |
|
J
Jacobs Solution... |
132,44 | -1,13% | - | - | - | - | 133,60 | 131,77 | 134,81 | 133,95 | 5.562.083 | |
|
JBHT
J.B. Hunt Trans... |
194,14 | -1,33% | - | - | - | - | 195,83 | 193,90 | 197,28 | 196,76 | 7.620.772 | |
|
JBL
Jabil Circuit |
216,32 | 1,77% | - | - | - | - | 222,50 | 207,00 | 232,85 | 212,56 | 7.281.331 | |
|
JCI
Johnson Controls |
116,52 | -1,96% | - | - | - | - | 118,52 | 116,00 | 120,00 | 118,85 | 850.363 | |
|
JKHY
Jack Henry & As... |
188,14 | 0,66% | - | - | - | - | 186,87 | 186,87 | 189,77 | 186,91 | 3.488.699 | |
|
JNJ
Johnson & Johnson |
210,42 | 0,54% | - | - | - | - | 209,39 | 208,46 | 211,52 | 209,30 | 11.481.778 | |
|
JPM
J P Morgan Chase |
315,01 | -0,17% | - | - | - | - | 318,43 | 314,66 | 319,37 | 315,55 | 19.501.639 | |
|
K163682
Kellogg |
83,44 | 0,00% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,44 | 0 | |
|
KEY
KeyCorp |
20,81 | 1,12% | - | - | - | - | 20,62 | 20,62 | 20,89 | 20,58 | 906.962 | |
|
KEYS
Keysight Techno... |
198,36 | -3,18% | - | - | - | - | 205,97 | 196,39 | 207,20 | 204,87 | 11.540.982 | |
|
KHC
Kraft Heinz Co |
24,76 | 0,32% | - | - | - | - | 24,68 | 24,64 | 24,95 | 24,68 | 533.132 | |
|
KIM
Kimco Realty |
20,46 | 1,89% | - | - | - | - | 20,09 | 20,05 | 20,50 | 20,08 | 401.282 | |
|
KKR
Kohlberg Kravis... |
132,19 | -0,89% | - | - | - | - | 133,52 | 132,04 | 135,72 | 133,38 | 4.849.258 | |
|
KLAC
KLA-Tencor |
1.172,71 | -4,14% | - | - | - | - | 1.223,00 | 1.169,39 | 1.233,56 | 1.223,37 | 46.680.894 | |
|
KMB
Kimberly-Clark |
102,93 | 0,38% | - | - | - | - | 102,22 | 102,19 | 103,80 | 102,54 | 6.500.647 | |
|
KMI
KINDER MORGAN |
26,67 | 1,29% | - | - | - | - | 26,40 | 26,35 | 26,74 | 26,33 | 953.933 | |
|
KMX
CarMax |
41,08 | 1,11% | - | - | - | - | 40,46 | 40,19 | 41,30 | 40,63 | 1.753.007 | |
|
KO
Coca-Cola |
70,67 | 0,43% | - | - | - | - | 70,57 | 70,31 | 70,92 | 70,37 | 1.407.040 | |
|
KR
Kroger |
63,82 | 2,76% | - | - | - | - | 62,25 | 62,10 | 63,90 | 62,10 | 4.074.524 | |
|
L
Loews |
106,04 | 2,00% | - | - | - | - | 103,99 | 103,79 | 106,22 | 103,96 | 1.466.888 | |
|
LDOS
Leidos Holdings... |
181,34 | -0,45% | - | - | - | - | 181,06 | 180,00 | 183,61 | 182,16 | 8.266.747 | |
|
LEN
Lennar |
112,23 | -4,54% | - | - | - | - | 113,65 | 110,02 | 116,54 | 117,57 | 3.726.934 | |
|
LH
Laboratory of A... |
255,77 | -0,91% | - | - | - | - | 257,05 | 255,18 | 259,10 | 258,11 | 5.146.092 | |
|
LHX
L3Harris Techno... |
278,70 | -1,47% | - | - | - | - | 279,05 | 277,57 | 282,80 | 282,85 | 2.398.492 | |
|
LII
Lennox Internat... |
487,18 | -1,07% | - | - | - | - | 490,20 | 486,48 | 495,00 | 492,43 | 16.283.017 | |
|
LIN
Linde Group |
422,46 | -0,25% | - | - | - | - | 423,00 | 420,78 | 424,41 | 423,51 | 7.396.852 | |
|
LKQ
LKQ Corporation |
30,16 | 0,79% | - | - | - | - | 29,88 | 29,51 | 30,18 | 29,92 | 1.291.267 | |
|
LLY
Eli Lilly and |
1.041,84 | -1,18% | - | - | - | - | 1.064,30 | 1.036,41 | 1.064,30 | 1.054,29 | 14.949.362 | |
|
LMT
Lockheed Martin |
474,85 | -0,46% | - | - | - | - | 471,00 | 462,25 | 476,89 | 477,06 | 7.905.303 | |
|
LNT
Alliant Energy |
65,50 | 0,37% | - | - | - | - | 65,12 | 64,87 | 65,67 | 65,26 | 3.102.473 | |
|
LOW
Lowe's Companies |
248,01 | 0,62% | - | - | - | - | 246,00 | 245,08 | 249,61 | 246,47 | 15.570.316 | |
|
LRCX
Lam Research |
154,99 | -5,07% | - | - | - | - | 163,86 | 153,60 | 164,52 | 163,26 | 5.520.589 | |
|
LULU
Lululemon Athle... |
207,95 | 0,59% | - | - | - | - | 206,43 | 201,01 | 209,45 | 206,74 | 4.795.535 | |
|
LUV
Southwest Airlines |
41,00 | -2,77% | - | - | - | - | 42,17 | 40,99 | 42,83 | 42,17 | 1.234.223 | |
|
LVS
Las Vegas Sands |
66,49 | -1,24% | - | - | - | - | 67,32 | 66,35 | 67,59 | 67,32 | 2.346.987 | |
|
LW
Lamb Weston Hol... |
59,45 | -0,59% | - | - | - | - | 59,74 | 59,00 | 60,24 | 59,80 | 1.847.468 | |
|
LYB
LyondellBasell ... |
43,77 | 1,84% | - | - | - | - | 43,04 | 42,95 | 44,39 | 42,98 | 1.363.348 | |
|
LYV
Live Nation Ent... |
136,36 | -1,26% | - | - | - | - | 137,75 | 135,05 | 137,76 | 138,10 | 7.885.017 | |
|
MA
Mastercard |
565,46 | -0,10% | - | - | - | - | 565,52 | 563,56 | 571,76 | 566,02 | 11.619.072 | |
|
MAA
Mid-America Apa... |
137,09 | 2,93% | - | - | - | - | 133,57 | 133,49 | 137,61 | 133,19 | 5.413.410 | |
|
MAR
Marriot Interna... |
310,07 | 1,34% | - | - | - | - | 305,46 | 305,46 | 311,66 | 305,97 | 15.763.339 | |
|
MAS
Masco |
65,12 | 0,54% | - | - | - | - | 64,13 | 64,00 | 65,65 | 64,77 | 1.481.220 | |
|
MCD
McDonald's |
318,70 | 1,34% | - | - | - | - | 315,55 | 315,00 | 319,20 | 314,50 | 13.085.503 | |
|
MCHP
Microchip Techn... |
64,03 | -2,84% | - | - | - | - | 66,17 | 63,44 | 66,61 | 65,90 | 449.939 | |
|
MCK
McKesson |
806,55 | -0,42% | - | - | - | - | 811,47 | 801,21 | 812,98 | 809,96 | 23.222.994 | |
|
MCO
Moody's |
498,99 | 1,22% | - | - | - | - | 491,65 | 491,30 | 503,91 | 493,00 | 18.017.531 | |
|
MDLZ
Mondelez Intern... |
53,83 | -0,26% | - | - | - | - | 54,20 | 53,44 | 54,33 | 53,97 | 820.854 | |
|
MDT
Medtronic |
98,31 | 0,60% | - | - | - | - | 97,81 | 97,76 | 98,59 | 97,72 | 5.005.552 | |
|
MET
MetLife |
82,54 | 0,31% | - | - | - | - | 82,66 | 81,88 | 82,88 | 82,28 | 2.753.120 | |
|
META
Meta Platforms Inc |
649,49 | -1,17% | - | - | - | - | 655,61 | 649,49 | 661,23 | 657,15 | 18.153.246 | |
|
MGM
MGM Resorts Int... |
36,22 | -1,70% | - | - | - | - | 36,38 | 36,00 | 36,70 | 36,84 | 212.836 | |
|
MHK
Mohawk Industries |
109,18 | -1,02% | - | - | - | - | 109,20 | 108,23 | 111,25 | 110,30 | 5.377.552 | |
|
MKC
McCormick |
68,65 | 0,56% | - | - | - | - | 68,33 | 68,33 | 69,46 | 68,27 | 2.536.206 | |
|
MKTX
MarketAxess |
181,93 | 1,37% | - | - | - | - | 179,26 | 179,20 | 183,40 | 179,47 | 3.761.039 | |
|
MLM
Martin Marietta... |
619,06 | -1,66% | - | - | - | - | 625,89 | 610,32 | 631,10 | 629,49 | 18.982.856 | |
|
MMC
Marsh & McLenna... |
186,36 | -0,43% | - | - | - | - | 186,72 | 185,64 | 188,56 | 187,17 | 993.112 | |
|
MMM
3M |
162,21 | -0,61% | - | - | - | - | 162,19 | 161,01 | 164,23 | 163,20 | 5.520.006 | |
|
MNST
MONSTER WORLDWIDE |
74,35 | -1,32% | - | - | - | - | 75,21 | 73,91 | 75,32 | 75,34 | 34.570 | |
|
MO
Altria Group |
59,19 | -0,24% | - | - | - | - | 59,51 | 58,87 | 59,75 | 59,33 | 266.333 | |
|
MOH
Molina Healthcare |
162,29 | 0,88% | - | - | - | - | 160,77 | 157,20 | 163,96 | 160,88 | 8.337.973 | |
|
MOS
Mosaic |
24,04 | 2,45% | - | - | - | - | 23,56 | 23,56 | 24,32 | 23,46 | 1.253.978 | |
|
MPC
Marathon Petrol... |
174,47 | -1,31% | - | - | - | - | 177,29 | 172,86 | 177,53 | 176,79 | 3.081.838 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
99,22 | 0,97% | - | - | - | - | 98,18 | 98,06 | 100,14 | 98,27 | 6.375.778 | |
|
MRNA
Moderna Inc. |
30,53 | 2,14% | - | - | - | - | 30,01 | 29,91 | 31,70 | 29,89 | 1.821.115 | |
|
MS
Morgan Stanley |
174,79 | -0,97% | - | - | - | - | 178,05 | 174,46 | 179,45 | 176,51 | 7.426.478 | |
|
MSCI
Msci Inc. |
560,81 | 1,74% | - | - | - | - | 551,16 | 550,53 | 568,28 | 551,23 | 18.673.291 | |
|
MSFT
Microsoft |
476,19 | -0,04% | - | - | - | - | 476,91 | 475,00 | 480,00 | 476,39 | 21.606.169 | |
|
MSI
Motorola Soluti... |
374,60 | 2,96% | - | - | - | - | 367,97 | 366,49 | 379,61 | 363,83 | 3.453.812 | |
|
MTB
M&T Bank |
206,10 | 0,98% | - | - | - | - | 204,86 | 204,86 | 207,34 | 204,09 | 9.121.353 | |
|
MTCH
Match Group Inc |
32,51 | 0,88% | - | - | - | - | 32,26 | 32,25 | 32,76 | 32,22 | 1.149.637 | |
|
MTD
Mettler-Toledo ... |
1.384,81 | -0,12% | - | - | - | - | 1.375,82 | 1.375,82 | 1.404,21 | 1.386,45 | 8.549.817 | |
|
MU
Micron Technology |
225,71 | -2,92% | - | - | - | - | 236,56 | 221,69 | 237,45 | 232,51 | 14.033.519 | |
|
NCLH
Norwegian Cruis... |
21,54 | 0,00% | - | - | - | - | 21,60 | 21,51 | 22,39 | 21,54 | 1.139.251 | |
|
NDAQ
The NASDAQ OMX ... |
93,73 | 0,86% | - | - | - | - | 93,08 | 92,93 | 94,60 | 92,93 | 737.561 | |
|
NDSN
Nordson Corpora... |
238,00 | 1,04% | - | - | - | - | 235,71 | 235,54 | 239,62 | 235,55 | 5.867.652 | |
|
NEE
NextEra Energy,... |
80,31 | -1,24% | - | - | - | - | 80,97 | 79,65 | 81,31 | 81,32 | 33.570 | |
|
NEM
Newmont Mining |
99,45 | 1,45% | - | - | - | - | 99,30 | 97,86 | 100,28 | 98,03 | 4.038.068 | |
|
NFLX
Netflix |
94,77 | 0,21% | - | - | - | - | 95,98 | 94,46 | 97,33 | 94,57 | 528.911 | |
|
NI
NiSource |
41,25 | -0,45% | - | - | - | - | 41,61 | 41,14 | 41,80 | 41,43 | 1.241.722 | |
|
NKE
Nike |
65,74 | -2,06% | - | - | - | - | 66,56 | 65,62 | 66,83 | 67,12 | 1.133.555 | |
|
NOC
Northrop Grumman |
564,10 | -0,81% | - | - | - | - | 562,79 | 557,59 | 572,30 | 568,72 | 19.796.525 | |
|
NOW
Servicenow Inc |
782,84 | 0,22% | - | - | - | - | 785,00 | 781,50 | 809,66 | 781,12 | 24.901.358 | |
|
NRG
NRG Energy |
149,47 | -6,67% | - | - | - | - | 160,54 | 147,98 | 161,08 | 160,15 | 7.451.976 | |
|
NSC
Norfolk Souther |
294,52 | 0,18% | - | - | - | - | 294,00 | 293,02 | 295,66 | 294,00 | 6.768.953 | |
|
NTAP
NetApp |
110,96 | -1,88% | - | - | - | - | 113,74 | 110,42 | 114,73 | 113,09 | 1.262.281 | |
|
NTRS
Northern Trust |
137,74 | -0,38% | - | - | - | - | 139,12 | 137,66 | 140,22 | 138,27 | 5.189.079 | |
|
NUE
Nucor |
160,71 | -0,96% | - | - | - | - | 156,99 | 156,58 | 161,68 | 162,26 | 1.631.959 | |
|
NVDA
NVIDIA |
170,90 | -3,84% | - | - | - | - | 176,10 | 170,31 | 176,13 | 177,72 | 3.182.671 | |
|
NVR
NVR |
7.468,16 | -0,82% | - | - | - | - | 7.444,98 | 7.418,66 | 7.605,00 | 7.530,24 | 8.939.388 | |
|
NWS
News Corp |
29,59 | 0,37% | - | - | - | - | 29,43 | 29,26 | 29,86 | 29,48 | 1.032.040 | |
|
NWSA
News |
26,05 | 0,60% | - | - | - | - | 25,90 | 25,75 | 26,24 | 25,89 | 1.288.811 | |
|
NXPI
NXP Semiconductors |
223,26 | -2,82% | - | - | - | - | 230,32 | 223,03 | 231,83 | 229,75 | 1.172.115 | |
|
O
Realty Income C... |
57,78 | 0,59% | - | - | - | - | 57,39 | 57,19 | 57,88 | 57,44 | 2.187.146 | |
|
ODFL
Old Dominion Fr... |
155,77 | -0,75% | - | - | - | - | 156,13 | 154,82 | 159,04 | 156,94 | 7.806.725 | |
|
OKE
ONEOK |
73,08 | 2,74% | - | - | - | - | 71,14 | 70,70 | 73,22 | 71,13 | 1.318.582 | |
|
OMC
Omnicom Group |
82,72 | 2,58% | - | - | - | - | 80,34 | 80,25 | 83,21 | 80,64 | 4.513.038 | |
|
ON
ON Semiconducto... |
53,33 | -2,25% | - | - | - | - | 54,54 | 53,12 | 55,18 | 54,56 | 552.179 | |
|
ORCL
Oracle |
178,46 | -5,40% | - | - | - | - | 183,31 | 177,07 | 186,50 | 188,65 | 6.674.217 | |
|
ORLY
O'Reilly Automo... |
92,85 | -0,06% | - | - | - | - | 92,35 | 92,21 | 93,64 | 92,90 | 5.848.399 | |
|
OTIS
Otis Elevator C... |
89,02 | 1,20% | - | - | - | - | 87,96 | 87,91 | 89,46 | 87,96 | 5.055.073 | |
|
OXY
Occidental Petr... |
40,64 | 4,42% | - | - | - | - | 39,31 | 39,26 | 40,88 | 38,92 | 2.488.021 | |
|
PANW
Palo Alto Netwo... |
183,47 | -1,93% | - | - | - | - | 187,53 | 183,34 | 188,33 | 187,09 | 1.722.967 | |
|
PAYC
Paycom Software... |
166,88 | 2,53% | - | - | - | - | 164,93 | 164,93 | 170,22 | 162,77 | 6.104.116 | |
|
PAYX
Paychex |
116,72 | 1,30% | - | - | - | - | 115,22 | 114,59 | 117,83 | 115,22 | 2.608.625 | |
|
PCAR
PACCAR |
111,66 | -0,45% | - | - | - | - | 111,69 | 111,08 | 112,49 | 112,16 | 4.463.385 | |
|
PCG
Pacific Gas & E... |
15,71 | 2,85% | - | - | - | - | 15,27 | 15,27 | 15,81 | 15,27 | 754.515 | |
|
PEG
Public Service ... |
79,90 | -0,04% | - | - | - | - | 79,93 | 79,37 | 80,24 | 79,93 | 4.408.846 | |
|
PEP
Pepsico |
150,09 | -0,19% | - | - | - | - | 150,38 | 149,48 | 151,24 | 150,37 | 7.459.923 | |
|
PFE
Pfizer |
25,06 | -1,84% | - | - | - | - | 25,40 | 25,03 | 25,49 | 25,53 | 114.950 | |
|
PFG
Principal Finan... |
89,36 | -0,20% | - | - | - | - | 89,78 | 89,03 | 90,30 | 89,54 | 2.158.580 | |
|
PG
Procter & Gamble |
147,82 | 1,79% | - | - | - | - | 146,69 | 146,45 | 148,45 | 145,21 | 9.163.791 | |
|
PGR
Progressive |
227,28 | -1,95% | - | - | - | - | 223,65 | 218,83 | 227,46 | 231,81 | 10.649.432 | |
|
PH
Parker-Hannifin |
863,19 | -1,29% | - | - | - | - | 875,53 | 862,36 | 879,92 | 874,49 | 19.801.579 | |
|
PHM
PulteGroup |
122,79 | -1,29% | - | - | - | - | 122,60 | 120,56 | 125,11 | 124,39 | 2.237.725 | |
|
PKG
Packaging of Am... |
202,22 | -0,71% | - | - | - | - | 203,06 | 200,17 | 203,59 | 203,66 | 5.823.994 | |
|
PLD
ProLogis |
128,07 | 0,36% | - | - | - | - | 127,52 | 127,09 | 129,03 | 127,61 | 3.133.751 | |
|
PLTR
Palantir Techno... |
177,23 | -5,60% | - | - | - | - | 187,72 | 176,92 | 187,75 | 187,75 | 9.555.178 | |
|
PM
Philip Morris I... |
158,66 | 0,45% | - | - | - | - | 157,50 | 156,77 | 159,56 | 157,95 | 10.091.887 | |
|
PNC
PNC Bank |
210,28 | 0,14% | - | - | - | - | 210,56 | 209,48 | 212,63 | 209,98 | 11.636.685 | |
|
PNR
Pentair |
103,66 | -0,71% | - | - | - | - | 103,95 | 103,16 | 105,95 | 104,40 | 4.796.348 | |
|
PNW
Pinnacle West C... |
88,91 | 1,24% | - | - | - | - | 87,66 | 87,58 | 89,08 | 87,82 | 3.205.828 | |
|
PODD
Insulet |
289,52 | 0,27% | - | - | - | - | 288,81 | 288,81 | 295,00 | 288,73 | 4.806.032 | |
|
POOL
Pool |
236,23 | -0,19% | - | - | - | - | 236,00 | 234,37 | 238,73 | 236,67 | 4.395.532 | |
|
PPG
PPG Industries |
103,70 | 0,00% | - | - | - | - | 103,11 | 103,00 | 104,71 | 103,70 | 6.009.622 | |
|
PPL
PPL |
34,35 | 1,07% | - | - | - | - | 33,88 | 33,86 | 34,47 | 33,98 | 1.669.373 | |
|
PRU
Prudential Fina... |
115,68 | -1,20% | - | - | - | - | 116,99 | 115,05 | 117,31 | 117,08 | 6.802.447 | |
|
PSA
Public Storage |
267,25 | -0,09% | - | - | - | - | 266,81 | 264,24 | 269,70 | 267,48 | 12.368.063 | |
|
PSX
Phillips 66 |
132,00 | 0,17% | - | - | - | - | 132,03 | 130,00 | 133,00 | 131,78 | 2.979.900 | |
|
PTC
PAR Technology |
175,30 | 0,59% | - | - | - | - | 174,24 | 173,61 | 176,99 | 174,28 | 5.275.478 | |
|
PWR
Quanta Services |
414,03 | -5,58% | - | - | - | - | 436,48 | 412,59 | 441,41 | 438,49 | 25.092.288 | |
|
PYPL
Paypal Holdings... |
60,20 | -1,84% | - | - | - | - | 61,39 | 60,15 | 62,41 | 61,33 | 2.580.473 | |
|
QCOM
QUALCOMM |
172,34 | -2,15% | - | - | - | - | 176,12 | 172,05 | 177,48 | 176,12 | 10.006.577 | |
|
RCL
Royal Caribbean... |
284,95 | 1,22% | - | - | - | - | 282,98 | 282,98 | 290,46 | 281,51 | 6.398.552 | |
|
REG
Regency Centers |
68,04 | 1,30% | - | - | - | - | 67,10 | 66,86 | 68,16 | 67,16 | 2.511.444 | |
|
REGN
Regeneron Pharm... |
750,01 | 0,49% | - | - | - | - | 746,55 | 743,33 | 751,99 | 746,36 | 26.667.178 | |
|
RF
Regions Financi... |
27,58 | 0,24% | - | - | - | - | 27,63 | 27,53 | 27,87 | 27,51 | 919.985 | |
|
RJF
Raymond James F... |
161,03 | -0,57% | - | - | - | - | 162,07 | 160,84 | 163,99 | 161,96 | 6.876.625 | |
|
RL
Polo Ralph Lauren |
366,04 | -0,89% | - | - | - | - | 372,90 | 364,98 | 374,74 | 369,31 | 6.861.420 | |
|
RMD
ResMed |
245,91 | -0,58% | - | - | - | - | 247,01 | 245,03 | 249,75 | 247,34 | 10.934.880 | |
|
ROK
Rockwell Automa... |
389,41 | -2,91% | - | - | - | - | 399,64 | 388,32 | 404,00 | 401,08 | 11.798.344 | |
|
ROL
Rollins Inc. |
60,23 | 1,29% | - | - | - | - | 60,10 | 59,46 | 61,03 | 59,46 | 3.841.693 | |
|
ROP
Roper Industries |
452,41 | 1,94% | - | - | - | - | 442,49 | 441,04 | 453,84 | 443,78 | 21.866.333 | |
|
ROST
Ross Stores |
182,73 | 0,18% | - | - | - | - | 182,54 | 181,59 | 183,30 | 182,40 | 2.356.486 | |
|
RSG
Republic Services |
214,75 | 0,35% | - | - | - | - | 213,30 | 212,77 | 216,50 | 214,01 | 13.537.411 | |
|
RTX
United Technolo... |
177,18 | -1,53% | - | - | - | - | 178,92 | 176,54 | 180,33 | 179,93 | 9.361.837 | |
|
RVTY
Perkinelmer Inc |
96,73 | 0,48% | - | - | - | - | 95,80 | 95,80 | 100,16 | 96,27 | 5.283.489 | |
|
SBAC
SBA Communications |
190,96 | 0,52% | - | - | - | - | 189,50 | 189,37 | 192,52 | 189,98 | 4.086.544 | |
|
SBUX
Starbucks |
85,22 | 0,16% | - | - | - | - | 84,57 | 84,50 | 85,83 | 85,08 | 4.140.669 | |
|
SCHW
The Charles Schwab |
96,62 | 0,65% | - | - | - | - | 96,57 | 95,82 | 97,20 | 96,00 | 1.205.141 | |
|
SHW
Sherwin-Williams |
327,94 | 0,02% | - | - | - | - | 325,32 | 323,88 | 329,48 | 327,87 | 15.454.828 | |
|
SJM
J.M. Smucker |
100,37 | 0,67% | - | - | - | - | 99,79 | 99,39 | 101,01 | 99,70 | 3.397.023 | |
|
SLB
Schlumberger |
38,55 | 2,50% | - | - | - | - | 37,83 | 37,73 | 38,62 | 37,61 | 1.718.983 | |
|
SMCI
Super Micro Com... |
29,86 | -5,70% | - | - | - | - | 31,49 | 29,84 | 31,91 | 31,66 | 1.051.702 | |
|
SNA
Snap-On |
346,08 | -0,67% | - | - | - | - | 348,43 | 344,92 | 351,11 | 348,43 | 2.788.713 | |
|
SNPS
Synopsys |
453,08 | -2,21% | - | - | - | - | 465,91 | 453,02 | 467,00 | 463,34 | 14.578.302 | |
|
SO
Southern |
87,10 | 1,62% | - | - | - | - | 85,62 | 85,60 | 87,58 | 85,71 | 648.161 | |
|
SOLV
Solventum Corp |
79,97 | -0,77% | - | - | - | - | 80,31 | 79,76 | 81,48 | 80,59 | 4.495.434 | |
|
SPG
Simon Property ... |
184,23 | 0,93% | - | - | - | - | 182,98 | 182,40 | 184,85 | 182,53 | 5.780.769 | |
|
SPGI
S&P Global, Inc. |
510,66 | 2,16% | - | - | - | - | 500,93 | 500,24 | 512,41 | 499,86 | 28.373.802 | |
|
SRE
Sempra Energy |
86,76 | -1,31% | - | - | - | - | 87,51 | 86,24 | 88,17 | 87,91 | 3.769.028 | |
|
STE
STERIS |
251,66 | -0,54% | - | - | - | - | 252,16 | 250,46 | 255,31 | 253,03 | 4.057.011 | |
|
STLD
Steel Dynamics |
172,67 | 2,09% | - | - | - | - | 166,50 | 165,80 | 172,95 | 169,13 | 2.284.424 | |
|
STT
State Street |
127,38 | 0,18% | - | - | - | - | 127,95 | 126,73 | 129,07 | 127,15 | 6.353.460 | |
|
STX
Seagate Technol... |
277,68 | -3,63% | - | - | - | - | 291,11 | 276,11 | 296,68 | 288,13 | 12.568.352 | |
|
STZ
Constellation B... |
139,71 | -2,02% | - | - | - | - | 140,50 | 138,76 | 141,92 | 142,59 | 385.041 | |
|
SW
Westrock Co |
38,03 | 0,89% | - | - | - | - | 37,43 | 37,38 | 38,32 | 37,69 | 317.813 | |
|
SWK
Stanley Black &... |
71,93 | -1,20% | - | - | - | - | 71,75 | 71,16 | 73,89 | 72,80 | 1.020.832 | |
|
SWKS
Skyworks Solutions |
65,02 | -1,51% | - | - | - | - | 66,00 | 64,48 | 66,78 | 66,02 | 3.965.505 | |
|
SYF
Synchrony Finan... |
83,22 | -0,20% | - | - | - | - | 83,93 | 82,89 | 84,19 | 83,39 | 196.233 | |
|
SYK
Stryker |
352,68 | 0,28% | - | - | - | - | 352,46 | 351,15 | 357,16 | 351,69 | 15.478.773 | |
|
SYY
Sysco |
75,74 | 0,82% | - | - | - | - | 75,21 | 75,05 | 75,94 | 75,12 | 3.930.949 | |
|
T
AT&T |
24,36 | 1,20% | - | - | - | - | 24,11 | 24,08 | 24,45 | 24,07 | 3.142 | |
|
TAP
Molson Coors Br... |
48,06 | 0,52% | - | - | - | - | 47,80 | 47,75 | 48,52 | 47,81 | 2.288.185 | |
|
TDG
Transdigm Group |
1.260,94 | -0,76% | - | - | - | - | 1.263,80 | 1.256,53 | 1.286,81 | 1.270,57 | 30.202.035 | |
|
TDY
Teledyne Techno... |
502,78 | -0,74% | - | - | - | - | 504,51 | 501,34 | 509,84 | 506,54 | 3.753.763 | |
|
TECH
Techne |
56,98 | -0,80% | - | - | - | - | 57,36 | 56,93 | 58,28 | 57,44 | 3.038.686 | |
|
TEL
Tyco Electronics |
222,73 | -1,84% | - | - | - | - | 227,88 | 221,57 | 229,07 | 226,91 | 3.139.825 | |
|
TER
Teradyne, Inc. |
185,29 | -3,64% | - | - | - | - | 194,00 | 182,16 | 194,57 | 192,29 | 3.834.947 | |
|
TFC
Truist Financia... |
50,16 | 0,90% | - | - | - | - | 49,90 | 49,67 | 50,39 | 49,71 | 1.717.458 | |
|
TGT
Target |
98,60 | 0,95% | - | - | - | - | 97,00 | 95,15 | 98,61 | 97,67 | 1.204.498 | |
|
TJX
TJX Companies |
155,65 | 0,36% | - | - | - | - | 155,56 | 154,61 | 155,87 | 155,09 | 2.115.750 | |
|
TKO
Telkonet |
211,59 | 0,45% | - | - | - | - | 210,61 | 210,61 | 216,14 | 210,65 | 12.727.773 | |
|
TMO
Thermo Fisher S... |
562,49 | -1,35% | - | - | - | - | 567,54 | 561,49 | 572,99 | 570,16 | 32.077.680 | |
|
TMUS
T-Mobile US Inc |
199,39 | 0,70% | - | - | - | - | 198,01 | 197,97 | 201,34 | 198,00 | 5.029.613 | |
|
TPL
Texas Pacific L... |
883,41 | 7,64% | - | - | - | - | 835,00 | 829,39 | 892,00 | 820,69 | 7.690.041 | |
|
TPR
TRANSPRO |
122,15 | -0,76% | - | - | - | - | 124,00 | 122,01 | 124,22 | 123,09 | 716.410 | |
|
TRGP
TRANSIT GROUP |
182,36 | 3,37% | - | - | - | - | 177,53 | 177,27 | 182,41 | 176,41 | 11.206.022 | |
|
TRMB
Trimble Inc |
78,91 | -1,98% | - | - | - | - | 80,45 | 78,38 | 80,88 | 80,50 | 100.847 | |
|
TROW
T. Rowe Price G... |
103,92 | 0,00% | - | - | - | - | 104,28 | 103,77 | 106,06 | 103,92 | 6.676.756 | |
|
TRV
The Travelers C... |
291,27 | 0,57% | - | - | - | - | 289,39 | 287,78 | 291,38 | 289,61 | 18.194.451 | |
|
TSCO
Tractor Supply |
53,48 | 1,60% | - | - | - | - | 52,59 | 52,53 | 53,64 | 52,64 | 3.474.382 | |
|
TSLA
Tesla Motors |
467,05 | -4,66% | - | - | - | - | 488,22 | 466,20 | 495,28 | 489,88 | 8.365.333 | |
|
TSN
Tyson Foods |
58,51 | 0,54% | - | - | - | - | 58,23 | 57,97 | 58,53 | 58,19 | 1.514.285 | |
|
TT
Ingersoll Rand |
382,22 | -3,47% | - | - | - | - | 393,30 | 381,21 | 396,76 | 395,96 | 20.294.353 | |
|
TTWO
Take-Two Intera... |
240,50 | -1,65% | - | - | - | - | 244,69 | 240,33 | 246,20 | 244,53 | 8.723.176 | |
|
TXN
Texas Instruments |
174,48 | -1,73% | - | - | - | - | 177,87 | 173,69 | 179,64 | 177,56 | 4.776.216 | |
|
TXT
Textron |
87,44 | 1,28% | - | - | - | - | 86,39 | 86,22 | 88,18 | 86,33 | 3.839.708 | |
|
TYL
Tyler Technologies |
451,30 | 0,26% | - | - | - | - | 450,57 | 448,84 | 456,74 | 450,11 | 3.424.916 | |
|
UAL
United Continen... |
110,26 | -1,97% | - | - | - | - | 113,00 | 109,85 | 114,83 | 112,48 | 890.460 | |
|
UBER
UBER TECHNOLOGI... |
79,13 | -2,21% | - | - | - | - | 80,81 | 78,78 | 81,30 | 80,92 | 1.582.204 | |
|
UDR
United Dominion... |
36,42 | 2,71% | - | - | - | - | 35,58 | 35,52 | 36,56 | 35,46 | 680.981 | |
|
UHS
Universal Healt... |
224,91 | 1,02% | - | - | - | - | 221,07 | 219,69 | 225,76 | 222,64 | 9.110.654 | |
|
ULTA
Ulta Salon Cosm... |
585,91 | -0,57% | - | - | - | - | 589,27 | 582,95 | 591,29 | 589,27 | 13.683.225 | |
|
UNH
UnitedHealth Group |
331,64 | -0,77% | - | - | - | - | 333,61 | 330,48 | 335,52 | 334,20 | 19.889.777 | |
|
UNP
Union Pacific |
236,73 | 0,36% | - | - | - | - | 235,29 | 234,53 | 237,94 | 235,88 | 6.263.876 | |
|
UPS
United Parcel S... |
100,99 | 0,88% | - | - | - | - | 100,18 | 99,91 | 101,40 | 100,11 | 1.406.589 | |
|
URI
United Rentals |
792,52 | -3,20% | - | - | - | - | 822,38 | 784,27 | 824,99 | 818,68 | 25.169.643 | |
|
USB
U.S. Bancorp |
53,76 | 0,53% | - | - | - | - | 53,70 | 53,58 | 54,04 | 53,47 | 3.303.299 | |
|
V
Visa |
344,44 | -0,19% | - | - | - | - | 345,55 | 343,68 | 347,79 | 345,11 | 9.528.933 | |
|
VICI
VICI Properties... |
28,38 | 1,85% | - | - | - | - | 27,90 | 27,88 | 28,40 | 27,86 | 67.476 | |
|
VLO
Valero Energy |
162,91 | 0,06% | - | - | - | - | 163,39 | 159,90 | 163,39 | 162,82 | 1.260.923 | |
|
VLTO
Veralto Corp |
100,07 | 0,73% | - | - | - | - | 99,02 | 98,66 | 100,43 | 99,34 | 5.522.943 | |
|
VMC
Vulcan Materials |
285,39 | -2,27% | - | - | - | - | 290,38 | 280,60 | 290,38 | 292,01 | 14.152.775 | |
|
VRSK
Verisk Analytics |
219,18 | 0,71% | - | - | - | - | 216,98 | 216,88 | 220,78 | 217,64 | 2.749.175 | |
|
VRSN
VeriSign |
243,14 | 0,37% | - | - | - | - | 242,28 | 241,81 | 245,58 | 242,25 | 6.788.469 | |
|
VRTX
Vertex Pharmace... |
449,76 | -1,14% | - | - | - | - | 453,83 | 447,31 | 456,05 | 454,96 | 19.053.183 | |
|
VST
Vistra Corp. |
160,08 | -7,71% | - | - | - | - | 174,01 | 158,70 | 175,14 | 173,45 | 1.249.905 | |
|
VTR
Ventas |
78,92 | 0,86% | - | - | - | - | 78,27 | 77,20 | 78,94 | 78,25 | 154.368 | |
|
VTRS
VIATRIS INC |
11,70 | 2,09% | - | - | - | - | 11,49 | 11,42 | 11,83 | 11,46 | 532.128 | |
|
VZ
Verizon Communi... |
40,89 | 0,33% | - | - | - | - | 40,78 | 40,47 | 40,90 | 40,75 | 1.952.259 | |
|
WAB
Wabtec |
212,01 | -0,80% | - | - | - | - | 213,43 | 210,56 | 215,31 | 213,73 | 3.769.114 | |
|
WAT
Waters |
377,21 | -0,35% | - | - | - | - | 379,29 | 375,45 | 383,54 | 378,53 | 6.377.867 | |
|
WDAY
Workday Inc |
215,99 | -0,06% | - | - | - | - | 215,82 | 215,81 | 221,53 | 216,11 | 1.303.932 | |
|
WDC
Western Digital |
166,26 | -4,76% | - | - | - | - | 179,90 | 165,47 | 181,67 | 174,58 | 8.723.662 | |
|
WEC
Wisconsin Energy |
104,78 | 0,29% | - | - | - | - | 104,40 | 103,95 | 104,98 | 104,48 | 4.702.526 | |
|
WELL
Welltower Inc |
189,20 | -0,63% | - | - | - | - | 190,07 | 188,12 | 191,52 | 190,40 | 6.279.737 | |
|
WFC
Wells Fargo |
92,61 | 0,46% | - | - | - | - | 92,76 | 92,47 | 93,33 | 92,19 | 1.573.259 | |
|
WM
Waste Management |
219,85 | 0,43% | - | - | - | - | 218,00 | 217,82 | 220,57 | 218,90 | 11.593.130 | |
|
WMB
Williams Companies |
58,85 | 0,75% | - | - | - | - | 58,59 | 58,09 | 59,13 | 58,41 | 2.062.987 | |
|
WMT
Wal-Mart Stores |
115,68 | 0,23% | - | - | - | - | 115,20 | 115,07 | 116,39 | 115,42 | 6.763.463 | |
|
WRB
W.R. Berkley |
69,11 | 0,80% | - | - | - | - | 68,24 | 68,00 | 69,17 | 68,56 | 2.626.595 | |
|
WSM
Williams-Sonoma |
185,60 | 0,05% | - | - | - | - | 186,75 | 183,91 | 187,93 | 185,51 | 7.543.712 | |
|
WST
West Pharmaceut... |
269,12 | 1,01% | - | - | - | - | 265,23 | 264,92 | 275,56 | 266,44 | 8.860.507 | |
|
WTW
Willis Towers W... |
329,78 | 0,01% | - | - | - | - | 328,71 | 326,21 | 331,38 | 329,76 | 5.384.664 | |
|
WY
Weyerhaeuser |
23,74 | 1,95% | - | - | - | - | 23,50 | 23,38 | 23,96 | 23,28 | 1.365.997 | |
|
WYNN
Wynn Resorts |
125,44 | -0,48% | - | - | - | - | 126,78 | 125,05 | 127,01 | 126,04 | 4.669.755 | |
|
XEL
Xcel Energy |
73,14 | -0,80% | - | - | - | - | 73,61 | 72,79 | 73,88 | 73,73 | 1.099.249 | |
|
XOM
Exxon Mobil |
117,43 | 2,39% | - | - | - | - | 115,21 | 115,17 | 117,62 | 114,68 | 5.298.686 | |
|
XYL
Xylem Inc |
136,87 | -0,53% | - | - | - | - | 137,05 | 136,32 | 138,54 | 137,60 | 5.588.539 | |
|
YUM
Yum! Brands |
153,16 | 1,41% | - | - | - | - | 150,67 | 150,67 | 154,07 | 151,03 | 857.543 | |
|
ZBH
Zimmer Biomet H... |
91,60 | 0,76% | - | - | - | - | 90,55 | 90,51 | 92,74 | 90,91 | 5.344.036 | |
|
ZBRA
Zebra Technologies |
254,16 | -2,68% | - | - | - | - | 261,60 | 253,20 | 266,09 | 261,17 | 5.792.306 | |
|
ZTS
Zoetis Inc. |
122,29 | -0,77% | - | - | - | - | 123,30 | 122,25 | 124,44 | 123,23 | 4.641.694 |