Merval:
2.811.977,80
-0,95%
Bolsa:
117.478.090,00
-0,97%
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... |
114,67 | 3,02% | - | - | - | - | 111,81 | 111,33 | 114,69 | 111,30 | 4.111.658 | |
|
AAPL
Apple |
273,43 | 1,21% | - | - | - | - | 270,50 | 268,14 | 273,76 | 270,17 | 4.432.027 | |
|
ABBV
AbbVie Inc. |
212,09 | 4,02% | - | - | - | - | 209,00 | 208,17 | 214,87 | 203,89 | 10.041.401 | |
|
ABNB
AIRBNB INC |
141,00 | 0,51% | - | - | - | - | 142,00 | 138,64 | 142,00 | 140,28 | 3.303.654 | |
|
ABT
Abbott Laborato... |
90,59 | -0,81% | - | - | - | - | 91,48 | 90,29 | 91,48 | 91,33 | 5.467.922 | |
|
ACGL
Arch Capital Group |
94,43 | 1,84% | - | - | - | - | 92,28 | 91,62 | 94,67 | 92,72 | 5.196.105 | |
|
ACN
Accenture. |
177,24 | -1,68% | - | - | - | - | 178,32 | 173,65 | 178,98 | 180,26 | 7.209.769 | |
|
ADBE
Adobe Systems |
242,44 | -0,46% | - | - | - | - | 240,10 | 236,28 | 243,95 | 243,57 | 14.959.760 | |
|
ADI
Analog Devices |
401,38 | 3,10% | - | - | - | - | 393,39 | 391,18 | 401,59 | 389,31 | 23.560.203 | |
|
ADM
Archer-Daniels-... |
74,64 | 0,50% | - | - | - | - | 73,92 | 73,39 | 75,78 | 74,27 | 3.301.626 | |
|
ADP
Automatic Data ... |
212,27 | -1,30% | - | - | - | - | 212,65 | 210,30 | 215,06 | 215,06 | 7.502.471 | |
|
ADSK
Autodesk |
235,56 | -0,13% | - | - | - | - | 233,90 | 231,15 | 237,65 | 235,87 | 6.404.876 | |
|
AEE
Ameren |
112,48 | 1,07% | - | - | - | - | 111,98 | 111,02 | 113,67 | 111,29 | 1.281.260 | |
|
AEP
American Electr... |
135,84 | 1,04% | - | - | - | - | 135,23 | 134,99 | 137,69 | 134,44 | 3.910.426 | |
|
AES
The AES |
14,48 | 0,17% | - | - | - | - | 14,49 | 14,47 | 14,49 | 14,45 | 669.628 | |
|
AFL
Aflac |
112,83 | -2,91% | - | - | - | - | 112,27 | 109,55 | 113,62 | 116,21 | 1.122.207 | |
|
AIG
American Intern... |
74,42 | 0,85% | - | - | - | - | 73,15 | 72,98 | 74,55 | 73,79 | 4.305.792 | |
|
AIZ
Assurant |
235,85 | 1,35% | - | - | - | - | 230,52 | 228,65 | 236,60 | 232,70 | 1.125.240 | |
|
AJG
Arthur J. Galla... |
205,03 | -3,20% | - | - | - | - | 210,31 | 202,22 | 210,31 | 211,81 | 6.192.931 | |
|
AKAM
Akamai Technolo... |
101,47 | 1,67% | - | - | - | - | 98,82 | 98,46 | 102,17 | 99,80 | 5.578.922 | |
|
ALB
Albemarle |
195,56 | 2,45% | - | - | - | - | 194,46 | 190,20 | 196,53 | 190,88 | 6.223.697 | |
|
ALGN
Align Technology |
174,18 | -2,37% | - | - | - | - | 177,00 | 167,46 | 177,11 | 178,40 | 10.740.461 | |
|
ALL
Allstate |
217,14 | 2,27% | - | - | - | - | 213,36 | 209,51 | 218,00 | 212,33 | 8.597.875 | |
|
ALLE
ALLEGIANT BANC |
136,87 | -0,36% | - | - | - | - | 138,55 | 136,64 | 139,33 | 137,37 | 3.310.475 | |
|
AMAT
Applied Materials |
394,64 | 3,15% | - | - | - | - | 385,54 | 384,56 | 394,64 | 382,59 | 11.164.760 | |
|
AMCR
Amcor |
37,81 | 1,23% | - | - | - | - | 37,67 | 37,53 | 38,20 | 37,35 | 441.205 | |
|
AMD
Advanced Micro ... |
352,48 | 4,56% | - | - | - | - | 341,36 | 332,60 | 353,06 | 337,11 | 4.950.229 | |
|
AME
AMTEK |
234,59 | 2,95% | - | - | - | - | 242,00 | 232,09 | 242,00 | 227,87 | 2.378.508 | |
|
AMGN
Amgen |
347,63 | 2,84% | - | - | - | - | 340,75 | 340,05 | 349,54 | 338,02 | 7.764.664 | |
|
AMP
AMERIPRISE FINA... |
479,24 | 0,81% | - | - | - | - | 470,94 | 463,99 | 480,79 | 475,38 | 5.907.112 | |
|
AMT
American Tower |
182,19 | 2,24% | - | - | - | - | 177,99 | 177,07 | 182,64 | 178,19 | 6.404.707 | |
|
AMZN
Amazon |
259,85 | -1,21% | - | - | - | - | 273,17 | 256,16 | 273,88 | 263,04 | 11.964.014 | |
|
ANET
Arista Networks |
172,89 | 2,50% | - | - | - | - | 172,01 | 167,76 | 173,20 | 168,68 | 7.988.555 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
310,02 | -3,87% | - | - | - | - | 312,43 | 307,02 | 314,02 | 322,49 | 17.670.210 | |
|
AOS
Smith (A.O.) |
61,29 | -3,21% | - | - | - | - | 64,64 | 59,83 | 65,30 | 63,32 | 704.345 | |
|
APA
Apache |
40,25 | -0,17% | - | - | - | - | 39,52 | 39,07 | 40,45 | 40,32 | 2.083.944 | |
|
APD
Air Products an... |
295,86 | -2,20% | - | - | - | - | 299,00 | 294,13 | 302,50 | 302,50 | 12.676.418 | |
|
APH
Amphenol |
147,45 | -0,63% | - | - | - | - | 151,94 | 143,61 | 152,84 | 148,38 | 1.895.765 | |
|
APO
Apollo Global M... |
127,69 | 4,42% | - | - | - | - | 121,51 | 120,00 | 128,93 | 122,28 | 3.671.088 | |
|
APTV
Aptiv Plc |
60,29 | 3,36% | - | - | - | - | 58,61 | 58,52 | 60,30 | 58,33 | 2.500.829 | |
|
ARE
Alexandria Real... |
40,89 | -0,39% | - | - | - | - | 40,92 | 40,23 | 41,34 | 41,05 | 983.036 | |
|
ATO
Atmos Energy |
187,22 | 0,81% | - | - | - | - | 186,09 | 185,92 | 189,12 | 185,71 | 1.174.806 | |
|
AVB
AvalonBay Commu... |
182,52 | -1,00% | - | - | - | - | 185,17 | 181,99 | 186,10 | 184,37 | 8.948.043 | |
|
AVGO
Broadcom Inc. |
414,97 | 2,35% | - | - | - | - | 415,52 | 404,23 | 418,38 | 405,45 | 26.202.036 | |
|
AVY
Avery Dennison |
164,91 | 1,20% | - | - | - | - | 163,33 | 162,81 | 167,03 | 162,95 | 1.757.116 | |
|
AWK
American Water ... |
129,41 | -1,94% | - | - | - | - | 135,19 | 129,10 | 136,75 | 131,97 | 2.329 | |
|
AXON
Axion Spatial I... |
398,85 | -0,42% | - | - | - | - | 399,90 | 392,00 | 403,21 | 400,54 | 7.424.992 | |
|
AXP
American Express |
321,62 | 1,89% | - | - | - | - | 313,37 | 312,23 | 322,89 | 315,65 | 15.141.226 | |
|
AZO
AutoZone |
3.674,35 | 4,28% | - | - | - | - | 3.603,25 | 3.590,00 | 3.698,81 | 3.523,56 | 18.320.309 | |
|
BA
Boeing |
229,25 | 2,29% | - | - | - | - | 225,90 | 224,61 | 229,43 | 224,11 | 7.878.864 | |
|
BAC
Bank of America |
53,44 | 1,05% | - | - | - | - | 52,61 | 52,15 | 53,52 | 52,88 | 850.097 | |
|
BALL
Ball Corporation |
60,61 | 0,52% | - | - | - | - | 59,81 | 59,81 | 61,22 | 60,29 | 2.142.508 | |
|
BAX
Baxter Internat... |
17,67 | 4,53% | - | - | - | - | 17,73 | 16,17 | 17,99 | 16,90 | 88.025 | |
|
BBY
Best Buy |
60,01 | 2,18% | - | - | - | - | 58,65 | 58,65 | 60,17 | 58,73 | 1.954.106 | |
|
BDX
Becton Dickinso... |
148,14 | 1,95% | - | - | - | - | 145,46 | 145,45 | 148,50 | 145,31 | 5.264.451 | |
|
BEN
Franklin Resources |
29,93 | 1,61% | - | - | - | - | 29,74 | 29,13 | 30,23 | 29,45 | 760.454 | |
|
BF.B
Brown-Forman Cl B |
25,32 | 1,81% | - | - | - | - | 24,94 | 24,83 | 25,92 | 24,87 | 26.257 | |
|
BG
Bunge |
128,61 | 1,82% | - | - | - | - | 125,20 | 124,79 | 130,10 | 126,31 | 3.963.117 | |
|
BIIB
Biogen Idec |
189,89 | -2,31% | - | - | - | - | 194,02 | 189,29 | 195,98 | 194,38 | 3.548.191 | |
|
BK
Bank of New Yor... |
134,74 | 1,87% | - | - | - | - | 132,02 | 131,48 | 134,74 | 132,27 | 7.544.497 | |
|
BKNG
Banknorth Group |
168,26 | -3,29% | - | - | - | - | 174,38 | 167,20 | 175,94 | 173,98 | 4.478.240 | |
|
BKR
Baker Hughes, A... |
69,50 | 1,00% | - | - | - | - | 68,54 | 68,12 | 69,86 | 68,81 | 3.862.046 | |
|
BLDR
Builders FirstS... |
79,35 | -4,84% | - | - | - | - | 83,49 | 77,86 | 85,88 | 83,38 | 5.190.988 | |
|
BLK
BlackRock |
1.060,20 | 2,00% | - | - | - | - | 1.041,00 | 1.033,50 | 1.064,18 | 1.039,38 | 11.708.849 | |
|
BMY
Bristol-Myers S... |
60,17 | 4,48% | - | - | - | - | 57,69 | 57,39 | 60,56 | 57,59 | 2.569.379 | |
|
BR
Broadridge Fina... |
151,62 | -5,68% | - | - | - | - | 156,06 | 149,05 | 157,46 | 160,75 | 1.617.277 | |
|
BRK.B
BERKSHIRE HATHA... |
474,64 | -0,16% | - | - | - | - | 473,46 | 470,89 | 477,55 | 475,38 | 22.667.857 | |
|
BRO
Brown & Brown |
59,17 | -4,01% | - | - | - | - | 60,89 | 58,65 | 60,90 | 61,64 | 559.807 | |
|
BSX
Boston Scientific |
57,77 | 1,08% | - | - | - | - | 57,08 | 56,05 | 57,86 | 57,15 | 657.711 | |
|
BX
The Blackstone ... |
125,38 | 4,63% | - | - | - | - | 120,41 | 118,39 | 125,85 | 119,83 | 6.968.871 | |
|
BXP
Boston Properties |
58,62 | 1,77% | - | - | - | - | 57,72 | 57,44 | 58,76 | 57,60 | 2.054.455 | |
|
C
Citigroup |
128,42 | 0,63% | - | - | - | - | 127,70 | 126,55 | 128,92 | 127,61 | 1.864.145 | |
|
CAG
ConAgra Foods |
14,26 | 2,70% | - | - | - | - | 13,87 | 13,86 | 14,29 | 13,88 | 87.112 | |
|
CAH
Cardinal Health |
189,21 | -6,71% | - | - | - | - | 195,29 | 185,80 | 197,22 | 202,82 | 6.535.881 | |
|
CARR
Carrier Global ... |
67,63 | 9,54% | - | - | - | - | 64,21 | 63,67 | 69,04 | 61,74 | 3.920.038 | |
|
CAT
Caterpillar |
894,45 | 10,42% | - | - | - | - | 856,63 | 850,80 | 895,03 | 810,05 | 24.541.025 | |
|
CB
Chubb |
326,60 | 0,26% | - | - | - | - | 323,28 | 321,68 | 328,72 | 325,75 | 14.914.516 | |
|
CBOE
CBOE |
301,44 | -1,36% | - | - | - | - | 305,11 | 301,44 | 307,90 | 305,60 | 8.095.473 | |
|
CBRE
CBRE Group |
143,01 | 0,35% | - | - | - | - | 142,07 | 141,05 | 143,39 | 142,51 | 5.806.921 | |
|
CCI
Crown Castle In... |
88,57 | 3,14% | - | - | - | - | 85,89 | 85,67 | 88,81 | 85,87 | 4.647.888 | |
|
CCL
Carnival |
26,59 | 3,95% | - | - | - | - | 26,49 | 26,18 | 27,37 | 25,58 | 828.970 | |
|
CDNS
Cadence Design ... |
327,44 | -0,76% | - | - | - | - | 328,75 | 319,78 | 329,60 | 329,95 | 11.948.286 | |
|
CDW
CDW common stock |
135,39 | -0,13% | - | - | - | - | 135,20 | 133,59 | 135,98 | 135,56 | 3.618.975 | |
|
CEG
Constellation E... |
311,04 | 4,73% | - | - | - | - | 302,86 | 300,91 | 312,50 | 297,00 | 12.624.492 | |
|
CF
Cf Industries |
124,94 | -1,45% | - | - | - | - | 125,49 | 123,54 | 127,63 | 126,78 | 5.887.048 | |
|
CFG
Citizens Financ... |
64,72 | 1,22% | - | - | - | - | 63,82 | 63,39 | 64,88 | 63,94 | 2.510.618 | |
|
CHD
Church & Dwight |
96,64 | 0,46% | - | - | - | - | 96,61 | 96,35 | 97,52 | 96,20 | 2.371.449 | |
|
CHRW
C.H. Robinson W... |
181,74 | -2,52% | - | - | - | - | 189,30 | 181,36 | 190,00 | 186,43 | 605.012 | |
|
CHTR
Charter Communi... |
161,46 | 1,77% | - | - | - | - | 158,75 | 158,00 | 166,18 | 158,65 | 1.080.813 | |
|
CI
CIGNA |
288,82 | -1,20% | - | - | - | - | 293,77 | 280,12 | 293,77 | 292,32 | 1.200.047 | |
|
CINF
Cincinnati Fina... |
163,83 | 0,37% | - | - | - | - | 162,11 | 161,00 | 164,66 | 163,22 | 1.198.580 | |
|
CL
Colgate-Palmolive |
85,03 | 0,64% | - | - | - | - | 84,86 | 84,66 | 85,55 | 84,49 | 2.786.178 | |
|
CLX
Clorox |
96,62 | 1,95% | - | - | - | - | 95,22 | 95,11 | 96,62 | 94,77 | 5.121.923 | |
|
CMCSA
Comcast |
26,95 | 0,69% | - | - | - | - | 26,72 | 26,72 | 27,20 | 26,76 | 883.338 | |
|
CME
CME Group |
287,60 | 0,11% | - | - | - | - | 285,34 | 283,80 | 288,77 | 287,27 | 14.033.442 | |
|
CMG
Chipotle Mexica... |
33,92 | 2,82% | - | - | - | - | 35,10 | 33,45 | 35,10 | 32,99 | 346.798 | |
|
CMI
Cummins |
671,63 | 5,11% | - | - | - | - | 650,47 | 649,21 | 673,32 | 638,95 | 12.251.203 | |
|
CMS
CMS Energy |
76,07 | 1,79% | - | - | - | - | 75,11 | 75,08 | 76,56 | 74,73 | 2.816.416 | |
|
CNC
Centene |
53,41 | -1,06% | - | - | - | - | 53,48 | 52,82 | 53,92 | 53,98 | 2.588.195 | |
|
CNP
CenterPoint Energy |
43,22 | 0,93% | - | - | - | - | 42,96 | 42,81 | 43,50 | 42,82 | 1.081 | |
|
COF
Capital One Fin... |
191,43 | 0,31% | - | - | - | - | 189,88 | 188,26 | 192,23 | 190,84 | 10.376.655 | |
|
COO
Cooper Companies |
63,28 | 3,16% | - | - | - | - | 61,53 | 61,25 | 63,40 | 61,34 | 655.391 | |
|
COP
ConocoPhillips |
126,65 | -1,25% | - | - | - | - | 124,54 | 123,77 | 128,10 | 128,25 | 3.184.868 | |
|
COST
Costco Wholesale |
1.015,95 | 1,73% | - | - | - | - | 996,45 | 996,32 | 1.016,61 | 998,67 | 39.144.554 | |
|
CPB
Campbell Soup |
20,77 | 1,54% | - | - | - | - | 20,39 | 20,39 | 20,78 | 20,45 | 247.457 | |
|
CPRT
Copart |
33,29 | -0,14% | - | - | - | - | 33,31 | 32,94 | 33,44 | 33,33 | 2.005.554 | |
|
CPT
Camden Property... |
104,58 | -0,70% | - | - | - | - | 106,05 | 104,48 | 106,48 | 105,32 | 2.046.421 | |
|
CRL
Charles River L... |
164,97 | 0,69% | - | - | - | - | 163,15 | 161,95 | 165,76 | 163,84 | 2.161.107 | |
|
CRM
Salesforce.com |
175,31 | -3,26% | - | - | - | - | 178,30 | 173,00 | 178,69 | 181,22 | 7.703.998 | |
|
CRWD
Crowdstrike Hol... |
443,59 | -1,94% | - | - | - | - | 447,01 | 432,55 | 450,01 | 452,38 | 26.177.577 | |
|
CSCO
Cisco Systems |
91,13 | 1,74% | - | - | - | - | 89,82 | 89,32 | 91,33 | 89,57 | 169.137 | |
|
CSGP
CoStar Group |
34,27 | 0,38% | - | - | - | - | 33,76 | 33,33 | 34,54 | 34,14 | 758.258 | |
|
CSX
CSX |
45,07 | 0,86% | - | - | - | - | 44,89 | 44,77 | 45,16 | 44,68 | 1.880.788 | |
|
CTAS
Cintas |
174,55 | 0,34% | - | - | - | - | 173,70 | 173,13 | 174,81 | 173,95 | 6.293.924 | |
|
CTRA
Coterra Energy ... |
35,66 | -0,06% | - | - | - | - | 35,00 | 34,75 | 35,94 | 35,68 | 1.413.955 | |
|
CTSH
Cognizant Techn... |
52,49 | -4,04% | - | - | - | - | 54,54 | 52,34 | 54,54 | 54,70 | 1.015.577 | |
|
CTVA
Corteva Inc |
81,25 | 2,37% | - | - | - | - | 79,30 | 78,78 | 81,38 | 79,37 | 3.782.838 | |
|
CVS
CVS |
83,14 | -0,91% | - | - | - | - | 83,83 | 82,33 | 83,85 | 83,90 | 2.768.978 | |
|
CVX
Chevron |
192,75 | 0,28% | - | - | - | - | 190,25 | 188,50 | 194,13 | 192,22 | 2.050.475 | |
|
CZR
CAESARS ENTMNT |
27,93 | 2,01% | - | - | - | - | 27,40 | 27,35 | 28,00 | 27,38 | 1.108.681 | |
|
D
Dominion Resources |
63,40 | 1,44% | - | - | - | - | 63,20 | 62,77 | 64,05 | 62,50 | 1.656.325 | |
|
DAL
Delta Air Lines... |
67,86 | 2,40% | - | - | - | - | 67,30 | 67,05 | 68,33 | 66,27 | 3.519.220 | |
|
DASH
DOORDASH INC |
170,07 | 0,44% | - | - | - | - | 169,33 | 167,01 | 171,11 | 169,33 | 10.424.441 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,80 | 2,64% | - | - | - | - | 45,09 | 44,72 | 46,01 | 44,62 | 1.616.786 | |
|
DE
Deere & |
590,67 | 5,47% | - | - | - | - | 562,46 | 562,46 | 594,41 | 560,02 | 18.828.197 | |
|
DECK
Deckers Outdoor |
102,90 | 1,54% | - | - | - | - | 101,17 | 101,10 | 103,73 | 101,34 | 4.661.061 | |
|
DELL
Dell |
206,28 | 0,30% | - | - | - | - | 208,50 | 200,84 | 208,84 | 205,66 | 8.396.215 | |
|
DG
Dollar General |
115,07 | 0,82% | - | - | - | - | 113,85 | 113,85 | 116,62 | 114,13 | 5.557.306 | |
|
DGX
Quest Diagnostics |
194,48 | 2,73% | - | - | - | - | 190,24 | 189,92 | 195,87 | 189,32 | 3.704.844 | |
|
DHI
D.R. Horton |
153,73 | 1,37% | - | - | - | - | 152,22 | 152,07 | 154,93 | 151,65 | 3.343.672 | |
|
DHR
Danaher |
180,04 | 0,69% | - | - | - | - | 178,80 | 176,75 | 180,27 | 178,80 | 10.294.867 | |
|
DIS
Walt Disney |
103,06 | 1,74% | - | - | - | - | 100,91 | 100,42 | 103,06 | 101,30 | 3.473.019 | |
|
DLR
Digital Realty ... |
199,28 | 2,43% | - | - | - | - | 194,76 | 194,63 | 199,59 | 194,56 | 5.994.542 | |
|
DLTR
Dollar Tree |
97,16 | 1,53% | - | - | - | - | 96,03 | 95,73 | 97,43 | 95,70 | 4.083.246 | |
|
DOC
Peak |
16,16 | 1,06% | - | - | - | - | 16,01 | 15,98 | 16,22 | 15,99 | 465.570 | |
|
DOV
Dover |
225,52 | 1,47% | - | - | - | - | 222,28 | 221,32 | 225,95 | 222,25 | 5.118.853 | |
|
DOW
Dow Inc. |
40,72 | 2,96% | - | - | - | - | 39,40 | 38,88 | 40,76 | 39,55 | 544.386 | |
|
DPZ
Domino's Pizza |
337,63 | 1,60% | - | - | - | - | 332,31 | 331,91 | 339,31 | 332,31 | 9.451.614 | |
|
DRI
Darden Restaurants |
199,47 | 1,62% | - | - | - | - | 198,20 | 197,01 | 200,37 | 196,29 | 1.902.944 | |
|
DTE
DTE Energy |
149,86 | 1,92% | - | - | - | - | 146,50 | 146,50 | 150,43 | 147,03 | 4.461.932 | |
|
DUK
Duke Energy |
127,91 | 1,11% | - | - | - | - | 127,03 | 126,11 | 129,14 | 126,51 | 4.503.072 | |
|
DVA
DaVita |
153,69 | 1,12% | - | - | - | - | 151,40 | 149,59 | 154,93 | 151,99 | 1.773.429 | |
|
DVN
Devon Energy |
51,00 | -0,16% | - | - | - | - | 50,11 | 49,68 | 51,38 | 51,08 | 1.549.380 | |
|
DXCM
DexCom |
59,44 | 3,27% | - | - | - | - | 57,88 | 57,58 | 59,44 | 57,56 | 1.153.612 | |
|
EA
Electronic Arts |
202,06 | -0,30% | - | - | - | - | 202,28 | 201,78 | 202,48 | 202,67 | 6.326.499 | |
|
EBAY
eBay |
102,95 | -0,81% | - | - | - | - | 100,07 | 96,28 | 103,66 | 103,79 | 2.606.385 | |
|
ECL
Ecolab |
260,84 | 1,65% | - | - | - | - | 257,23 | 256,00 | 261,20 | 256,61 | 6.136.000 | |
|
ED
Consolidated Ed... |
110,04 | 1,07% | - | - | - | - | 109,04 | 108,06 | 110,86 | 108,88 | 2.280.139 | |
|
EFX
Equifax |
172,61 | 0,03% | - | - | - | - | 171,88 | 169,49 | 173,53 | 172,56 | 4.304.721 | |
|
EG
Everest Re Group |
353,30 | 2,70% | - | - | - | - | 335,74 | 334,26 | 360,86 | 344,01 | 4.586.187 | |
|
EIX
Edison Internat... |
69,45 | 2,22% | - | - | - | - | 68,14 | 67,90 | 70,02 | 67,94 | 3.222.827 | |
|
EL
Estee Lauder Co... |
77,15 | 1,93% | - | - | - | - | 75,86 | 75,22 | 77,27 | 75,69 | 4.368.542 | |
|
ELV
Elevance Health... |
373,21 | -0,91% | - | - | - | - | 373,50 | 366,32 | 375,44 | 376,63 | 7.771.352 | |
|
EMN
Eastman Chemical |
72,87 | 3,48% | - | - | - | - | 70,76 | 70,38 | 72,95 | 70,42 | 1.937.103 | |
|
EMR
Emerson Electric |
139,60 | 2,23% | - | - | - | - | 137,26 | 137,26 | 140,90 | 136,56 | 5.434.488 | |
|
ENPH
Enphase Energy Inc |
33,18 | 6,38% | - | - | - | - | 31,65 | 31,18 | 33,26 | 31,19 | 1.906.224 | |
|
EOG
EOG Resources |
140,02 | 0,65% | - | - | - | - | 136,73 | 136,00 | 140,76 | 139,12 | 41.866 | |
|
EPAM
EPAM Systems, Inc. |
112,26 | -0,58% | - | - | - | - | 111,39 | 109,70 | 113,14 | 112,91 | 2.934.027 | |
|
EQIX
Equinix |
1.074,25 | -1,36% | - | - | - | - | 1.048,76 | 1.045,00 | 1.078,25 | 1.089,07 | 37.249.619 | |
|
EQR
Equity Residential |
65,03 | -0,62% | - | - | - | - | 65,46 | 64,92 | 65,83 | 65,43 | 2.918.062 | |
|
EQT
EQT |
60,28 | 1,98% | - | - | - | - | 58,72 | 58,65 | 60,66 | 59,11 | 229.848 | |
|
ERIE
Erie Indemnity |
217,48 | -1,02% | - | - | - | - | 217,34 | 215,44 | 219,71 | 219,73 | 702.895 | |
|
ES
EnergySolutions |
69,64 | 1,34% | - | - | - | - | 69,02 | 68,90 | 70,05 | 68,72 | 3.931.596 | |
|
ESS
Essex Property ... |
261,15 | -1,42% | - | - | - | - | 265,78 | 260,43 | 267,96 | 264,92 | 2.748.343 | |
|
ETN
Eaton |
430,11 | 4,71% | - | - | - | - | 417,66 | 417,65 | 431,28 | 410,77 | 9.354.032 | |
|
ETR
Entergy |
116,49 | 1,59% | - | - | - | - | 116,39 | 114,96 | 117,17 | 114,67 | 4.571.184 | |
|
EVRG
Evergy Inc |
82,30 | 1,19% | - | - | - | - | 81,54 | 81,54 | 83,12 | 81,33 | 1.572.506 | |
|
EW
Edwards Lifesci... |
82,94 | 2,11% | - | - | - | - | 81,53 | 80,65 | 82,94 | 81,22 | 5.246.053 | |
|
EXC
Exelon |
46,37 | -1,38% | - | - | - | - | 46,90 | 46,24 | 47,68 | 47,02 | 401.147 | |
|
EXE
Expand Energy Corp |
102,20 | 1,19% | - | - | - | - | 99,33 | 99,04 | 102,97 | 100,99 | 476.535 | |
|
EXPD
Expeditors Inte... |
147,70 | -0,73% | - | - | - | - | 150,80 | 147,63 | 150,80 | 148,79 | 2.357.440 | |
|
EXPE
Expedia |
251,22 | 0,26% | - | - | - | - | 251,11 | 247,94 | 254,72 | 250,57 | 3.904.210 | |
|
EXR
Extra Space Sto... |
141,65 | 0,80% | - | - | - | - | 139,72 | 139,57 | 143,46 | 140,53 | 6.475.813 | |
|
F
Ford Motor Company |
11,96 | -2,29% | - | - | - | - | 11,55 | 11,47 | 11,97 | 12,24 | 25.893 | |
|
FANG
Diamondback Ene... |
204,52 | -0,39% | - | - | - | - | 200,61 | 200,61 | 206,90 | 205,32 | 9.406.693 | |
|
FAST
Fastenal |
44,57 | 1,97% | - | - | - | - | 43,71 | 43,62 | 44,61 | 43,71 | 1.704.491 | |
|
FCX
Freeport-McMora... |
57,73 | 1,41% | - | - | - | - | 57,93 | 57,02 | 58,34 | 56,93 | 481.353 | |
|
FDS
FactSet Researc... |
224,87 | -3,21% | - | - | - | - | 226,48 | 222,01 | 228,19 | 232,32 | 3.613.211 | |
|
FDX
FedEx |
395,07 | 1,67% | - | - | - | - | 390,68 | 387,49 | 395,07 | 388,59 | 8.630.699 | |
|
FE
FirstEnergy |
48,04 | -1,85% | - | - | - | - | 49,18 | 47,86 | 49,83 | 48,94 | 1.014.547 | |
|
FFIV
F5 Networks |
322,50 | -1,72% | - | - | - | - | 327,54 | 318,93 | 329,20 | 328,15 | 4.253.130 | |
|
FICO
Fair Isaac and |
967,28 | -7,31% | - | - | - | - | 1.000,00 | 965,50 | 1.026,00 | 1.043,57 | 13.949.145 | |
|
FIS
Fidelity Nation... |
46,16 | -0,13% | - | - | - | - | 45,86 | 45,07 | 46,43 | 46,22 | 2.828.823 | |
|
FISV
Fiserv |
61,86 | -0,26% | - | - | - | - | 61,33 | 60,49 | 62,49 | 62,02 | 1.190.063 | |
|
FITB
Fifth Third Ban... |
50,62 | 1,67% | - | - | - | - | 49,68 | 49,30 | 50,84 | 49,79 | 327.106 | |
|
FOX
Fox Corp Class B |
57,20 | 1,02% | - | - | - | - | 56,07 | 55,66 | 57,34 | 56,62 | 822.879 | |
|
FOXA
Fox Corp. Cl A |
63,58 | 1,02% | - | - | - | - | 62,28 | 62,06 | 63,77 | 62,94 | 3.474.520 | |
|
FRT
Federal Realty ... |
110,36 | -0,23% | - | - | - | - | 110,57 | 110,18 | 111,57 | 110,61 | 1.677.803 | |
|
FSLR
First Solar |
199,69 | 4,76% | - | - | - | - | 192,41 | 189,50 | 200,77 | 190,61 | 11.444.833 | |
|
FTNT
Fortinet Inc |
84,10 | -2,33% | - | - | - | - | 85,12 | 82,44 | 85,22 | 86,11 | 2.474.727 | |
|
FTV
Fortive Corp |
58,16 | -5,81% | - | - | - | - | 62,11 | 57,80 | 62,81 | 61,75 | 2.708.162 | |
|
GD
General Dynamics |
342,19 | 1,02% | - | - | - | - | 340,16 | 338,56 | 344,74 | 338,73 | 12.686.352 | |
|
GE
General Electric |
290,49 | 2,44% | - | - | - | - | 285,01 | 284,83 | 291,57 | 283,57 | 11.719.238 | |
|
GEHC
GE Healthcare T... |
60,54 | 1,77% | - | - | - | - | 59,21 | 59,18 | 60,54 | 59,49 | 2.766.981 | |
|
GEN
Gen Digital Inc. |
19,19 | 0,26% | - | - | - | - | 19,01 | 18,75 | 19,35 | 19,14 | 1.256.964 | |
|
GEV
GE Vernova LLC |
1.088,28 | 2,37% | - | - | - | - | 1.079,23 | 1.066,61 | 1.094,00 | 1.063,11 | 45.325.565 | |
|
GILD
Gilead Sciences |
131,19 | 1,82% | - | - | - | - | 127,96 | 127,96 | 132,21 | 128,84 | 1.380.722 | |
|
GIS
General Mills |
35,03 | 1,62% | - | - | - | - | 34,50 | 34,48 | 35,30 | 34,47 | 1.378.080 | |
|
GL
GREAT LAKES REIT |
153,69 | 0,75% | - | - | - | - | 152,07 | 151,59 | 154,25 | 152,54 | 738.942 | |
|
GLW
Corning |
161,84 | 6,54% | - | - | - | - | 155,82 | 149,14 | 162,34 | 151,90 | 4.131.937 | |
|
GM
General Motors Co |
77,15 | 0,69% | - | - | - | - | 77,12 | 76,51 | 78,08 | 76,62 | 3.797.477 | |
|
GNRC
Generac Holding... |
255,73 | 1,11% | - | - | - | - | 256,05 | 252,92 | 259,41 | 252,92 | 10.494.136 | |
|
GOOG
Google Inc. |
380,21 | 9,47% | - | - | - | - | 371,26 | 363,09 | 381,00 | 347,31 | 12.322.606 | |
|
GOOGL
Google Inc. |
383,70 | 9,65% | - | - | - | - | 374,07 | 365,82 | 384,31 | 349,94 | 22.611.057 | |
|
GPC
Genuine Parts |
106,18 | 2,81% | - | - | - | - | 103,91 | 103,89 | 107,15 | 103,28 | 1.484.184 | |
|
GPN
Global Payments |
71,42 | 0,63% | - | - | - | - | 70,61 | 69,88 | 71,68 | 70,97 | 4.657.227 | |
|
GRMN
Garmin |
250,41 | -1,06% | - | - | - | - | 249,28 | 246,49 | 251,00 | 253,08 | 3.180.958 | |
|
GS
Goldman Sachs G... |
924,99 | 2,14% | - | - | - | - | 910,41 | 905,00 | 925,39 | 905,60 | 38.383.385 | |
|
GWW
W.W. Grainger |
1.155,92 | 0,97% | - | - | - | - | 1.149,64 | 1.145,09 | 1.158,62 | 1.144,81 | 3.596.067 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
42,15 | 0,81% | - | - | - | - | 41,40 | 41,22 | 42,28 | 41,81 | 1.767.012 | |
|
HAS
Hasbro |
94,64 | 0,66% | - | - | - | - | 93,94 | 93,34 | 95,10 | 94,02 | 1.690.176 | |
|
HBAN
Huntington Banc... |
16,70 | 2,39% | - | - | - | - | 16,28 | 16,17 | 16,70 | 16,31 | 688.508 | |
|
HCA
HCA-The Healthcare |
430,17 | -1,06% | - | - | - | - | 435,79 | 426,70 | 439,13 | 434,78 | 20.517.818 | |
|
HD
Home Depot |
327,24 | 1,37% | - | - | - | - | 322,24 | 322,24 | 329,20 | 322,81 | 6.752.597 | |
|
HIG
Hartford Financ... |
137,15 | 0,37% | - | - | - | - | 135,47 | 134,56 | 137,86 | 136,64 | 2.250.632 | |
|
HII
HEALTHCARE INTE... |
363,08 | 0,25% | - | - | - | - | 365,42 | 362,36 | 368,31 | 362,17 | 2.600.016 | |
|
HLT
HILTON HOTELS |
324,86 | 3,29% | - | - | - | - | 317,69 | 316,77 | 325,17 | 314,50 | 12.723.792 | |
|
HON
Honeywell Inter... |
214,01 | 1,76% | - | - | - | - | 209,51 | 209,45 | 214,59 | 210,30 | 10.100.844 | |
|
HPE
Hewlett Packard... |
28,37 | 0,23% | - | - | - | - | 28,35 | 27,99 | 28,56 | 28,30 | 1.020.544 | |
|
HPQ
Hewlett-Packard |
20,65 | 2,51% | - | - | - | - | 20,10 | 19,96 | 20,69 | 20,14 | 805.816 | |
|
HRL
Hormel Foods |
21,24 | 1,80% | - | - | - | - | 20,84 | 20,84 | 21,40 | 20,86 | 1.098.741 | |
|
HSIC
Henry Schein |
73,92 | 0,16% | - | - | - | - | 73,66 | 72,78 | 74,49 | 73,80 | 2.654.319 | |
|
HST
Host Marriott F... |
21,27 | 1,00% | - | - | - | - | 21,12 | 21,03 | 21,32 | 21,06 | 1.318.017 | |
|
HSY
Hershey Foods |
185,91 | -1,72% | - | - | - | - | 187,22 | 181,45 | 189,43 | 189,16 | 7.586.225 | |
|
HUM
Humana |
236,97 | -2,53% | - | - | - | - | 242,94 | 236,47 | 246,82 | 243,12 | 7.429.010 | |
|
HWM
Howmet Aerospac... |
243,64 | 3,01% | - | - | - | - | 236,29 | 235,87 | 244,03 | 236,52 | 6.124.135 | |
|
IBM
International B... |
229,73 | 1,16% | - | - | - | - | 226,53 | 224,90 | 230,96 | 227,10 | 14.456.909 | |
|
ICE
Intercontinenta... |
158,18 | 1,27% | - | - | - | - | 155,06 | 152,50 | 161,34 | 156,19 | 7.533.006 | |
|
IDXX
IDEXX Laboratories |
561,79 | 1,47% | - | - | - | - | 554,33 | 548,07 | 562,71 | 553,66 | 5.734.752 | |
|
IEX
IDEX |
217,17 | -0,08% | - | - | - | - | 219,19 | 216,99 | 222,58 | 217,34 | 2.558.045 | |
|
IFF
Internationa Fl... |
69,88 | 1,44% | - | - | - | - | 69,34 | 68,85 | 70,27 | 68,89 | 742.475 | |
|
INCY
Incyte |
98,19 | -0,92% | - | - | - | - | 100,33 | 98,03 | 100,85 | 99,10 | 2.229.011 | |
|
INTC
Intel |
94,38 | -0,39% | - | - | - | - | 95,60 | 91,50 | 95,69 | 94,75 | 2.886.707 | |
|
INTU
Intuit |
384,75 | -2,61% | - | - | - | - | 382,00 | 380,00 | 390,09 | 395,08 | 15.373.841 | |
|
INVH
Invitation Home... |
28,93 | 3,05% | - | - | - | - | 28,24 | 28,12 | 29,41 | 28,07 | 628.453 | |
|
IP
International P... |
30,62 | -8,81% | - | - | - | - | 31,59 | 29,45 | 32,00 | 33,58 | 1.401.110 | |
|
IQV
IQVIA Holdings ... |
158,56 | 1,21% | - | - | - | - | 155,00 | 154,50 | 160,15 | 156,66 | 6.140.553 | |
|
IR
Ingersoll-Rand ... |
79,26 | 2,32% | - | - | - | - | 76,96 | 76,96 | 79,91 | 77,46 | 1.679.202 | |
|
IRM
Iron Mountain |
124,16 | 8,42% | - | - | - | - | 116,87 | 116,45 | 125,27 | 114,52 | 5.806.839 | |
|
ISRG
Intuitive Surgical |
456,90 | 0,68% | - | - | - | - | 452,68 | 449,83 | 457,12 | 453,83 | 21.277.833 | |
|
IT
Gartner |
149,17 | -0,71% | - | - | - | - | 147,39 | 145,86 | 150,73 | 150,23 | 2.434.007 | |
|
ITW
Illinois Tool W... |
256,14 | -3,59% | - | - | - | - | 250,00 | 247,00 | 259,33 | 265,67 | 12.438.927 | |
|
IVZ
Invesco |
26,02 | 1,48% | - | - | - | - | 25,61 | 25,29 | 26,14 | 25,64 | 1.380.777 | |
|
J
Jacobs Solution... |
127,99 | 1,93% | - | - | - | - | 125,64 | 125,45 | 128,25 | 125,57 | 630.607 | |
|
JBHT
J.B. Hunt Trans... |
248,55 | 0,91% | - | - | - | - | 247,93 | 243,24 | 248,55 | 246,31 | 2.485.003 | |
|
JBL
Jabil Circuit |
339,05 | 1,55% | - | - | - | - | 338,49 | 332,27 | 341,05 | 333,86 | 4.208.967 | |
|
JCI
Johnson Controls |
145,53 | 2,96% | - | - | - | - | 143,48 | 143,11 | 146,11 | 141,35 | 9.130.261 | |
|
JKHY
Jack Henry & As... |
152,46 | -0,84% | - | - | - | - | 152,04 | 151,69 | 153,77 | 153,75 | 865.973 | |
|
JNJ
Johnson & Johnson |
229,61 | 0,99% | - | - | - | - | 227,95 | 227,81 | 231,16 | 227,35 | 8.945.146 | |
|
JPM
J P Morgan Chase |
313,25 | 1,29% | - | - | - | - | 307,07 | 306,57 | 313,93 | 309,25 | 2.774.769 | |
|
KEY
KeyCorp |
22,09 | 1,94% | - | - | - | - | 21,60 | 21,50 | 22,14 | 21,67 | 937.102 | |
|
KEYS
Keysight Techno... |
348,31 | 3,83% | - | - | - | - | 344,91 | 338,08 | 348,93 | 335,46 | 4.663.523 | |
|
KHC
Kraft Heinz Co |
22,62 | 0,89% | - | - | - | - | 22,40 | 22,39 | 22,70 | 22,42 | 1.008.875 | |
|
KIM
Kimco Realty |
23,56 | -0,36% | - | - | - | - | 23,92 | 23,43 | 23,98 | 23,64 | 1.388.567 | |
|
KKR
Kohlberg Kravis... |
103,58 | 4,29% | - | - | - | - | 97,43 | 97,43 | 104,80 | 99,32 | 2.969.431 | |
|
KLAC
KLA-Tencor |
1.762,14 | -2,98% | - | - | - | - | 1.688,00 | 1.646,00 | 1.765,67 | 1.816,21 | 86.850.594 | |
|
KMB
Kimberly-Clark |
97,38 | 1,33% | - | - | - | - | 96,38 | 96,33 | 97,85 | 96,10 | 6.000.069 | |
|
KMI
KINDER MORGAN |
32,78 | 2,95% | - | - | - | - | 31,79 | 31,66 | 32,84 | 31,84 | 800.029 | |
|
KMX
CarMax |
39,18 | 2,16% | - | - | - | - | 38,22 | 37,84 | 39,18 | 38,35 | 1.224.688 | |
|
KO
Coca-Cola |
78,41 | -0,59% | - | - | - | - | 78,80 | 78,33 | 79,12 | 78,87 | 4.883.142 | |
|
KR
Kroger |
67,81 | 1,06% | - | - | - | - | 66,89 | 66,57 | 68,40 | 67,10 | 964.326 | |
|
L
Loews |
112,50 | 1,16% | - | - | - | - | 110,45 | 109,94 | 112,73 | 111,21 | 1.565.438 | |
|
LDOS
Leidos Holdings... |
148,21 | 1,58% | - | - | - | - | 145,49 | 144,91 | 148,33 | 145,91 | 1.248.669 | |
|
LEN
Lennar |
89,84 | 1,27% | - | - | - | - | 88,98 | 88,98 | 90,21 | 88,71 | 1.871.906 | |
|
LH
Laboratory of A... |
260,45 | 1,29% | - | - | - | - | 264,50 | 255,32 | 265,99 | 257,14 | 9.830.164 | |
|
LHX
L3Harris Techno... |
320,77 | -0,20% | - | - | - | - | 321,59 | 313,01 | 325,48 | 321,40 | 19.999.377 | |
|
LII
Lennox Internat... |
537,09 | 3,76% | - | - | - | - | 532,02 | 530,03 | 551,17 | 517,62 | 11.880.968 | |
|
LIN
Linde Group |
505,62 | 0,18% | - | - | - | - | 501,98 | 499,66 | 506,48 | 504,71 | 23.109.868 | |
|
LKQ
LKQ Corporation |
31,81 | 3,73% | - | - | - | - | 31,57 | 30,81 | 32,52 | 30,66 | 554.457 | |
|
LLY
Eli Lilly and |
941,11 | 10,56% | - | - | - | - | 898,78 | 896,80 | 941,88 | 851,21 | 5.406.677 | |
|
LMT
Lockheed Martin |
511,00 | 0,23% | - | - | - | - | 511,08 | 507,90 | 512,85 | 509,81 | 12.855.738 | |
|
LNT
Alliant Energy |
72,43 | 1,34% | - | - | - | - | 71,52 | 71,52 | 73,02 | 71,47 | 1.391.719 | |
|
LOW
Lowe's Companies |
236,30 | 1,20% | - | - | - | - | 234,48 | 233,90 | 237,99 | 233,50 | 7.452.193 | |
|
LRCX
Lam Research |
258,32 | 3,85% | - | - | - | - | 252,39 | 248,66 | 258,51 | 248,75 | 6.214.663 | |
|
LULU
Lululemon Athle... |
137,99 | -0,12% | - | - | - | - | 137,91 | 136,90 | 139,94 | 138,16 | 7.572.891 | |
|
LUV
Southwest Airlines |
38,10 | 2,35% | - | - | - | - | 37,80 | 37,80 | 38,51 | 37,22 | 1.221.173 | |
|
LVS
Las Vegas Sands |
54,39 | 1,25% | - | - | - | - | 53,88 | 53,51 | 54,53 | 53,72 | 356.526 | |
|
LW
Lamb Weston Hol... |
43,86 | 1,93% | - | - | - | - | 43,08 | 42,75 | 43,86 | 43,03 | 300.792 | |
|
LYB
LyondellBasell ... |
74,75 | 1,99% | - | - | - | - | 72,61 | 72,08 | 75,24 | 73,29 | 3.153.553 | |
|
LYV
Live Nation Ent... |
156,22 | 2,02% | - | - | - | - | 152,75 | 152,21 | 156,26 | 153,13 | 4.917.181 | |
|
MA
Mastercard |
499,09 | -4,98% | - | - | - | - | 504,50 | 499,00 | 514,15 | 525,23 | 25.335.805 | |
|
MAA
Mid-America Apa... |
127,39 | -1,79% | - | - | - | - | 130,00 | 127,29 | 130,97 | 129,71 | 6.148.224 | |
|
MAR
Marriot Interna... |
362,69 | 2,47% | - | - | - | - | 357,96 | 355,10 | 363,05 | 353,95 | 9.820.557 | |
|
MAS
Masco |
71,45 | 0,27% | - | - | - | - | 71,23 | 70,80 | 72,39 | 71,26 | 3.230.755 | |
|
MCD
McDonald's |
292,86 | 0,96% | - | - | - | - | 290,55 | 290,23 | 294,52 | 290,08 | 6.352.904 | |
|
MCHP
Microchip Techn... |
92,24 | 2,30% | - | - | - | - | 91,00 | 89,12 | 92,24 | 90,17 | 3.073.345 | |
|
MCK
McKesson |
806,44 | -1,97% | - | - | - | - | 818,22 | 791,09 | 822,21 | 822,63 | 36.097.867 | |
|
MCO
Moody's |
459,59 | -0,11% | - | - | - | - | 456,94 | 453,94 | 461,74 | 460,11 | 8.367.296 | |
|
MDLZ
Mondelez Intern... |
60,95 | -0,15% | - | - | - | - | 61,05 | 60,80 | 61,81 | 61,04 | 87.037 | |
|
MDT
Medtronic |
80,54 | 1,47% | - | - | - | - | 79,50 | 78,98 | 80,58 | 79,37 | 26.578 | |
|
MET
MetLife |
80,15 | 1,51% | - | - | - | - | 78,55 | 78,07 | 80,40 | 78,96 | 2.682.460 | |
|
META
Meta Platforms Inc |
608,54 | -9,05% | - | - | - | - | 619,32 | 600,00 | 620,85 | 669,12 | 12.172.626 | |
|
MGM
MGM Resorts Int... |
39,56 | 0,74% | - | - | - | - | 39,68 | 38,37 | 40,61 | 39,27 | 1.849.311 | |
|
MHK
Mohawk Industries |
105,46 | 2,50% | - | - | - | - | 103,55 | 103,55 | 106,22 | 102,89 | 2.191.459 | |
|
MKC
McCormick |
50,25 | -0,58% | - | - | - | - | 50,72 | 50,04 | 51,15 | 50,54 | 1.838.314 | |
|
MKTX
MarketAxess |
157,31 | -2,15% | - | - | - | - | 158,99 | 157,24 | 160,18 | 160,77 | 1.603.461 | |
|
MLM
Martin Marietta... |
607,00 | -0,95% | - | - | - | - | 608,49 | 594,85 | 614,47 | 612,85 | 11.281.702 | |
|
MMM
3M |
146,02 | 1,49% | - | - | - | - | 144,00 | 143,83 | 146,90 | 143,87 | 9.046.815 | |
|
MNST
MONSTER WORLDWIDE |
77,15 | 0,34% | - | - | - | - | 77,19 | 76,70 | 77,93 | 76,89 | 2.944.353 | |
|
MO
Altria Group |
71,94 | 5,48% | - | - | - | - | 73,85 | 70,25 | 73,85 | 68,20 | 798.174 | |
|
MOH
Molina Healthcare |
197,41 | 0,47% | - | - | - | - | 194,97 | 192,70 | 197,72 | 196,49 | 4.379.738 | |
|
MOS
Mosaic |
23,49 | 1,98% | - | - | - | - | 22,95 | 22,90 | 23,59 | 23,03 | 655.560 | |
|
MPC
Marathon Petrol... |
245,55 | 1,55% | - | - | - | - | 237,73 | 235,86 | 247,40 | 241,81 | 5.576.195 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
110,29 | -0,59% | - | - | - | - | 109,34 | 108,63 | 112,24 | 110,95 | 6.311.897 | |
|
MRNA
Moderna Inc. |
46,50 | 1,71% | - | - | - | - | 46,20 | 46,18 | 47,94 | 45,72 | 1.693.530 | |
|
MRSH
Marsh & Mclenna... |
167,16 | -2,15% | - | - | - | - | 168,36 | 165,71 | 169,64 | 170,83 | 9.980.622 | |
|
MS
Morgan Stanley |
189,94 | 2,07% | - | - | - | - | 185,60 | 184,90 | 190,14 | 186,08 | 3.841.726 | |
|
MSCI
Msci Inc. |
589,05 | -1,52% | - | - | - | - | 591,52 | 584,93 | 593,49 | 598,13 | 10.732.491 | |
|
MSFT
Microsoft |
401,39 | -5,44% | - | - | - | - | 410,81 | 398,01 | 414,42 | 424,46 | 23.010.083 | |
|
MSI
Motorola Soluti... |
437,28 | 1,88% | - | - | - | - | 430,22 | 428,32 | 437,91 | 429,23 | 9.353.856 | |
|
MTB
M&T Bank |
217,89 | 1,09% | - | - | - | - | 214,07 | 212,90 | 218,37 | 215,54 | 1.806.744 | |
|
MTCH
Match Group Inc |
37,53 | 1,51% | - | - | - | - | 37,01 | 36,77 | 37,56 | 36,97 | 1.015.149 | |
|
MTD
Mettler-Toledo ... |
1.267,04 | 2,17% | - | - | - | - | 1.244,85 | 1.239,28 | 1.271,70 | 1.240,15 | 5.030.149 | |
|
MU
Micron Technology |
509,91 | -1,65% | - | - | - | - | 529,74 | 502,58 | 535,50 | 518,46 | 23.380.393 | |
|
NCLH
Norwegian Cruis... |
18,34 | 3,18% | - | - | - | - | 18,13 | 17,97 | 18,59 | 17,77 | 584.721 | |
|
NDAQ
The NASDAQ OMX ... |
91,65 | 0,42% | - | - | - | - | 90,63 | 89,84 | 91,87 | 91,27 | 2.294.366 | |
|
NDSN
Nordson Corpora... |
284,45 | 1,47% | - | - | - | - | 280,34 | 280,00 | 284,93 | 280,34 | 690.645 | |
|
NEE
NextEra Energy,... |
96,75 | 2,74% | - | - | - | - | 94,59 | 94,44 | 97,00 | 94,17 | 1.627.335 | |
|
NEM
Newmont Mining |
110,54 | 2,72% | - | - | - | - | 109,50 | 108,89 | 111,63 | 107,61 | 1.316.421 | |
|
NFLX
Netflix |
93,37 | 1,36% | - | - | - | - | 91,35 | 90,77 | 93,55 | 92,12 | 3.781.112 | |
|
NI
NiSource |
48,02 | 0,29% | - | - | - | - | 48,15 | 47,78 | 48,92 | 47,88 | 463.009 | |
|
NKE
Nike |
44,17 | -0,50% | - | - | - | - | 44,09 | 43,51 | 44,22 | 44,39 | 1.142.855 | |
|
NOC
Northrop Grumman |
576,94 | 0,79% | - | - | - | - | 574,14 | 573,25 | 579,09 | 572,41 | 4.410.129 | |
|
NOW
Servicenow Inc |
87,23 | -1,87% | - | - | - | - | 87,95 | 85,88 | 88,50 | 88,89 | 183.532 | |
|
NRG
NRG Energy |
153,65 | 3,11% | - | - | - | - | 151,03 | 150,83 | 154,53 | 149,01 | 509.350 | |
|
NSC
Norfolk Souther |
312,99 | 0,28% | - | - | - | - | 311,46 | 311,46 | 314,43 | 312,12 | 6.485.466 | |
|
NTAP
NetApp |
110,98 | 2,14% | - | - | - | - | 108,65 | 107,71 | 111,54 | 108,65 | 2.987.138 | |
|
NTRS
Northern Trust |
166,90 | 1,26% | - | - | - | - | 164,83 | 163,74 | 166,90 | 164,83 | 4.174.336 | |
|
NUE
Nucor |
226,46 | 1,83% | - | - | - | - | 222,00 | 220,08 | 226,46 | 222,39 | 7.515.302 | |
|
NVDA
NVIDIA |
200,88 | -4,00% | - | - | - | - | 209,93 | 198,70 | 210,30 | 209,25 | 6.746.957 | |
|
NVR
NVR |
6.241,64 | 0,55% | - | - | - | - | 6.205,30 | 6.205,30 | 6.335,00 | 6.207,50 | 848.863 | |
|
NWS
News Corp |
30,57 | 1,06% | - | - | - | - | 30,02 | 29,87 | 30,69 | 30,25 | 1.925.849 | |
|
NWSA
News |
26,47 | 0,86% | - | - | - | - | 26,01 | 25,94 | 26,58 | 26,24 | 1.536.849 | |
|
NXPI
NXP Semiconductors |
288,27 | -0,34% | - | - | - | - | 289,44 | 279,77 | 289,56 | 289,25 | 12.156.922 | |
|
O
Realty Income C... |
63,68 | 1,05% | - | - | - | - | 62,86 | 62,86 | 64,06 | 63,02 | 861.845 | |
|
ODFL
Old Dominion Fr... |
210,96 | 0,77% | - | - | - | - | 209,76 | 207,69 | 214,64 | 209,35 | 10.800.730 | |
|
OKE
ONEOK |
91,14 | 2,03% | - | - | - | - | 88,87 | 88,54 | 92,25 | 89,32 | 2.354.564 | |
|
OMC
Omnicom Group |
77,43 | 1,63% | - | - | - | - | 75,76 | 75,51 | 78,11 | 76,19 | 2.379.734 | |
|
ON
ON Semiconducto... |
101,23 | 2,40% | - | - | - | - | 100,22 | 98,54 | 101,69 | 98,86 | 5.400.722 | |
|
ORCL
Oracle |
162,15 | -1,03% | - | - | - | - | 162,02 | 160,33 | 165,18 | 163,83 | 5.871.938 | |
|
ORLY
O'Reilly Automo... |
98,16 | 7,06% | - | - | - | - | 96,02 | 95,84 | 99,80 | 91,69 | 2.724.725 | |
|
OTIS
Otis Elevator C... |
77,18 | 0,76% | - | - | - | - | 76,42 | 75,90 | 77,37 | 76,60 | 1.514.194 | |
|
OXY
Occidental Petr... |
60,12 | -1,05% | - | - | - | - | 59,59 | 58,93 | 60,60 | 60,76 | 2.468.227 | |
|
PANW
Palo Alto Netwo... |
178,07 | -1,91% | - | - | - | - | 180,85 | 173,11 | 180,85 | 181,54 | 2.066.324 | |
|
PAYC
Paycom Software... |
126,68 | -0,98% | - | - | - | - | 126,56 | 124,34 | 127,70 | 127,93 | 1.542.202 | |
|
PAYX
Paychex |
93,17 | -0,94% | - | - | - | - | 92,92 | 91,82 | 93,78 | 94,05 | 4.049.727 | |
|
PCAR
PACCAR |
119,13 | 0,84% | - | - | - | - | 118,46 | 118,12 | 120,22 | 118,14 | 3.988.949 | |
|
PCG
Pacific Gas & E... |
16,53 | 0,95% | - | - | - | - | 16,44 | 16,28 | 16,67 | 16,37 | 798.356 | |
|
PEG
Public Service ... |
80,55 | 1,21% | - | - | - | - | 80,00 | 79,64 | 81,65 | 79,59 | 2.896.981 | |
|
PEP
Pepsico |
157,95 | 1,71% | - | - | - | - | 155,98 | 155,28 | 158,77 | 155,29 | 6.384.813 | |
|
PFE
Pfizer |
26,69 | 1,62% | - | - | - | - | 26,39 | 26,28 | 26,91 | 26,26 | 113.705 | |
|
PFG
Principal Finan... |
100,76 | 1,13% | - | - | - | - | 99,65 | 98,41 | 101,02 | 99,63 | 1.770.655 | |
|
PG
Procter & Gamble |
146,44 | -0,01% | - | - | - | - | 147,09 | 145,95 | 147,38 | 146,46 | 1.885.854 | |
|
PGR
Progressive |
200,51 | -0,07% | - | - | - | - | 198,24 | 196,15 | 200,51 | 200,66 | 6.021.315 | |
|
PH
Parker-Hannifin |
890,16 | -6,05% | - | - | - | - | 896,00 | 880,00 | 921,98 | 947,50 | 41.167.230 | |
|
PHM
PulteGroup |
122,00 | 1,07% | - | - | - | - | 120,95 | 120,38 | 123,12 | 120,71 | 2.901.648 | |
|
PKG
Packaging of Am... |
213,90 | -1,00% | - | - | - | - | 214,37 | 211,72 | 217,70 | 216,05 | 3.824.746 | |
|
PLD
ProLogis |
141,14 | 1,67% | - | - | - | - | 139,27 | 138,59 | 141,93 | 138,82 | 7.533.771 | |
|
PLTR
Palantir Techno... |
138,87 | 0,65% | - | - | - | - | 138,48 | 136,65 | 140,20 | 137,97 | 2.417.866 | |
|
PM
Philip Morris I... |
164,76 | 1,26% | - | - | - | - | 163,43 | 162,51 | 166,82 | 162,71 | 6.552.999 | |
|
PNC
PNC Bank |
223,11 | 2,01% | - | - | - | - | 217,55 | 216,64 | 223,11 | 218,71 | 5.623.264 | |
|
PNR
Pentair |
80,33 | -0,63% | - | - | - | - | 81,42 | 79,49 | 81,63 | 80,84 | 4.907.681 | |
|
PNW
Pinnacle West C... |
102,71 | 1,02% | - | - | - | - | 102,07 | 102,07 | 103,73 | 101,67 | 1.303.184 | |
|
PODD
Insulet |
171,45 | 7,14% | - | - | - | - | 164,00 | 163,01 | 171,63 | 160,02 | 3.977.640 | |
|
POOL
Pool |
212,92 | 1,58% | - | - | - | - | 213,80 | 212,25 | 217,90 | 209,61 | 2.896.138 | |
|
PPG
PPG Industries |
108,44 | 3,58% | - | - | - | - | 106,29 | 105,43 | 108,96 | 104,69 | 3.994.171 | |
|
PPL
PPL |
37,96 | -1,81% | - | - | - | - | 38,82 | 37,75 | 39,48 | 38,66 | 230.873 | |
|
PRU
Prudential Fina... |
98,12 | 1,76% | - | - | - | - | 95,76 | 95,21 | 98,19 | 96,42 | 3.039.267 | |
|
PSA
Public Storage |
299,13 | 1,71% | - | - | - | - | 295,01 | 294,00 | 300,56 | 294,09 | 4.660.445 | |
|
PSX
Phillips 66 |
175,79 | 1,33% | - | - | - | - | 172,58 | 171,48 | 177,70 | 173,49 | 9.484.925 | |
|
PTC
PAR Technology |
135,61 | -1,37% | - | - | - | - | 136,21 | 133,89 | 137,30 | 137,50 | 3.353.907 | |
|
PWR
Quanta Services |
718,82 | 14,35% | - | - | - | - | 699,61 | 691,88 | 727,25 | 628,60 | 2.541.029 | |
|
PYPL
Paypal Holdings... |
50,12 | -1,62% | - | - | - | - | 49,80 | 49,42 | 50,46 | 50,94 | 606.442 | |
|
QCOM
QUALCOMM |
179,87 | 15,30% | - | - | - | - | 172,05 | 163,56 | 186,89 | 156,00 | 11.345.480 | |
|
RCL
Royal Caribbean... |
268,56 | 5,73% | - | - | - | - | 268,01 | 264,00 | 281,40 | 254,01 | 7.050.506 | |
|
REG
Regency Centers |
77,76 | -2,04% | - | - | - | - | 78,09 | 77,44 | 79,55 | 79,38 | 4.248.340 | |
|
REGN
Regeneron Pharm... |
705,20 | 2,74% | - | - | - | - | 693,08 | 688,95 | 708,44 | 686,36 | 17.598.971 | |
|
RF
Regions Financi... |
28,49 | 1,70% | - | - | - | - | 27,89 | 27,74 | 28,52 | 28,01 | 1.552.062 | |
|
RJF
Raymond James F... |
157,99 | 1,55% | - | - | - | - | 153,98 | 153,85 | 158,76 | 155,58 | 3.185.868 | |
|
RL
Polo Ralph Lauren |
359,64 | 0,05% | - | - | - | - | 362,94 | 358,01 | 364,21 | 359,45 | 3.380.976 | |
|
RMD
ResMed |
213,69 | 0,83% | - | - | - | - | 212,47 | 210,60 | 213,88 | 211,93 | 6.496.603 | |
|
ROK
Rockwell Automa... |
408,94 | 2,18% | - | - | - | - | 401,53 | 400,55 | 409,24 | 400,20 | 4.782.553 | |
|
ROL
Rollins Inc. |
55,48 | 0,27% | - | - | - | - | 55,35 | 54,99 | 55,55 | 55,33 | 1.103.830 | |
|
ROP
Roper Industries |
353,90 | -0,58% | - | - | - | - | 352,05 | 349,01 | 356,16 | 355,97 | 6.531.578 | |
|
ROST
Ross Stores |
228,70 | 1,61% | - | - | - | - | 226,80 | 225,39 | 229,08 | 225,08 | 6.595.022 | |
|
RSG
Republic Services |
208,31 | 0% | - | - | - | - | 207,88 | 207,49 | 210,06 | 208,31 | 3.690.628 | |
|
RTX
United Technolo... |
175,72 | 1,70% | - | - | - | - | 173,64 | 173,48 | 175,90 | 172,79 | 11.139.067 | |
|
RVTY
Perkinelmer Inc |
86,07 | 4,63% | - | - | - | - | 82,77 | 82,77 | 86,07 | 82,26 | 1.374.538 | |
|
SBAC
SBA Communications |
221,93 | 2,76% | - | - | - | - | 215,00 | 213,51 | 222,58 | 215,97 | 9.762.479 | |
|
SBUX
Starbucks |
105,32 | -0,17% | - | - | - | - | 105,55 | 103,83 | 105,76 | 105,50 | 4.020.907 | |
|
SCHW
The Charles Schwab |
92,11 | 1,04% | - | - | - | - | 90,35 | 89,88 | 92,25 | 91,16 | 3.262.076 | |
|
SHW
Sherwin-Williams |
321,48 | 1,14% | - | - | - | - | 320,68 | 319,22 | 323,73 | 317,85 | 12.096.971 | |
|
SJM
J.M. Smucker |
97,63 | 0,86% | - | - | - | - | 96,64 | 96,63 | 97,86 | 96,80 | 1.276.903 | |
|
SLB
Schlumberger |
56,61 | 1,62% | - | - | - | - | 55,25 | 55,10 | 56,78 | 55,70 | 3.511.038 | |
|
SMCI
Super Micro Com... |
27,38 | 4,03% | - | - | - | - | 26,91 | 26,35 | 27,41 | 26,32 | 991.211 | |
|
SNA
Snap-On |
381,83 | 0,89% | - | - | - | - | 379,77 | 379,32 | 384,21 | 378,46 | 1.093.561 | |
|
SNPS
Synopsys |
480,54 | -0,14% | - | - | - | - | 481,00 | 471,62 | 481,44 | 481,22 | 10.143.719 | |
|
SO
Southern |
95,76 | 2,41% | - | - | - | - | 94,50 | 94,21 | 96,33 | 93,51 | 2.893.963 | |
|
SOLV
Solventum Corp |
67,33 | 1,26% | - | - | - | - | 66,82 | 65,44 | 68,60 | 66,49 | 2.578.200 | |
|
SPG
Simon Property ... |
202,70 | 1,30% | - | - | - | - | 200,36 | 199,93 | 203,95 | 200,09 | 2.756.923 | |
|
SPGI
S&P Global, Inc. |
429,36 | -0,89% | - | - | - | - | 431,00 | 426,66 | 434,07 | 433,19 | 12.283.847 | |
|
SRE
Sempra Energy |
94,27 | 1,76% | - | - | - | - | 92,18 | 92,18 | 94,88 | 92,64 | 1.263.595 | |
|
STE
STERIS |
217,22 | 2,15% | - | - | - | - | 212,61 | 210,33 | 217,41 | 212,65 | 1.547.910 | |
|
STLD
Steel Dynamics |
229,08 | 2,10% | - | - | - | - | 224,56 | 222,13 | 229,78 | 224,37 | 3.166.275 | |
|
STT
State Street |
153,11 | 1,60% | - | - | - | - | 150,62 | 149,10 | 153,16 | 150,70 | 2.509.779 | |
|
STX
Seagate Technol... |
642,32 | -0,15% | - | - | - | - | 655,18 | 639,05 | 680,63 | 643,30 | 19.029.372 | |
|
STZ
Constellation B... |
156,83 | 4,28% | - | - | - | - | 151,56 | 151,25 | 157,27 | 150,40 | 3.949.920 | |
|
SW
Westrock Co |
38,15 | -3,86% | - | - | - | - | 37,90 | 36,69 | 38,34 | 39,68 | 826.100 | |
|
SWK
Stanley Black &... |
77,74 | 2,44% | - | - | - | - | 76,33 | 76,33 | 78,80 | 75,89 | 3.703.456 | |
|
SWKS
Skyworks Solutions |
67,38 | 7,53% | - | - | - | - | 63,02 | 62,93 | 68,07 | 62,66 | 3.351.683 | |
|
SYF
Synchrony Finan... |
76,16 | 1,38% | - | - | - | - | 74,88 | 74,58 | 76,26 | 75,12 | 2.742.902 | |
|
SYK
Stryker |
317,61 | 0,79% | - | - | - | - | 314,15 | 313,04 | 317,84 | 315,13 | 19.354.213 | |
|
SYY
Sysco |
74,70 | 0,99% | - | - | - | - | 74,04 | 74,04 | 75,00 | 73,97 | 3.219.719 | |
|
T
AT&T |
26,06 | 1,20% | - | - | - | - | 25,82 | 25,78 | 26,47 | 25,75 | 318.062 | |
|
TAP
Molson Coors Br... |
43,44 | 2,43% | - | - | - | - | 43,88 | 42,39 | 44,04 | 42,41 | 1.866.009 | |
|
TDG
Transdigm Group |
1.158,36 | 1,37% | - | - | - | - | 1.143,46 | 1.141,95 | 1.162,32 | 1.142,74 | 11.055.388 | |
|
TDY
Teledyne Techno... |
646,83 | 2,58% | - | - | - | - | 641,25 | 632,65 | 646,83 | 630,56 | 3.364.810 | |
|
TECH
Techne |
54,76 | 5,41% | - | - | - | - | 52,42 | 51,90 | 54,82 | 51,95 | 1.241.683 | |
|
TEL
Tyco Electronics |
208,02 | 1,35% | - | - | - | - | 207,84 | 204,45 | 209,32 | 205,25 | 6.424.282 | |
|
TER
Teradyne, Inc. |
352,04 | 14,92% | - | - | - | - | 327,00 | 326,73 | 353,00 | 306,33 | 12.056.314 | |
|
TFC
Truist Financia... |
51,40 | 1,47% | - | - | - | - | 50,36 | 50,13 | 51,43 | 50,65 | 2.538.656 | |
|
TGT
Target |
129,13 | 0,99% | - | - | - | - | 128,49 | 127,70 | 129,40 | 127,87 | 8.456.982 | |
|
TJX
TJX Companies |
156,82 | 0,48% | - | - | - | - | 156,10 | 155,43 | 157,58 | 156,07 | 5.279.188 | |
|
TKO
Telkonet |
184,45 | 0,40% | - | - | - | - | 184,18 | 180,53 | 185,71 | 183,71 | 8.847.698 | |
|
TMO
Thermo Fisher S... |
477,91 | 2,50% | - | - | - | - | 464,23 | 461,00 | 478,34 | 466,26 | 26.495.330 | |
|
TMUS
T-Mobile US Inc |
195,10 | -1,55% | - | - | - | - | 197,69 | 195,10 | 199,64 | 198,17 | 4.965.685 | |
|
TPL
Texas Pacific L... |
435,32 | -0,85% | - | - | - | - | 432,15 | 425,93 | 439,14 | 439,03 | 4.185.166 | |
|
TPR
TRANSPRO |
144,21 | 1,84% | - | - | - | - | 143,01 | 142,64 | 144,64 | 141,60 | 3.348.412 | |
|
TRGP
TRANSIT GROUP |
257,42 | 3,43% | - | - | - | - | 247,52 | 247,43 | 259,27 | 248,89 | 6.675.158 | |
|
TRMB
Trimble Inc |
66,92 | 0,97% | - | - | - | - | 66,18 | 65,64 | 67,37 | 66,28 | 1.321.335 | |
|
TROW
T. Rowe Price G... |
102,03 | 1,55% | - | - | - | - | 101,30 | 99,79 | 103,03 | 100,47 | 883.580 | |
|
TRV
The Travelers C... |
304,13 | 0,62% | - | - | - | - | 300,77 | 300,54 | 305,83 | 302,25 | 7.936.272 | |
|
TSCO
Tractor Supply |
34,62 | -0,45% | - | - | - | - | 34,77 | 34,41 | 34,90 | 34,77 | 836.368 | |
|
TSLA
Tesla Motors |
379,19 | 1,71% | - | - | - | - | 372,75 | 368,17 | 380,12 | 372,80 | 14.052.781 | |
|
TSN
Tyson Foods |
64,12 | 0,85% | - | - | - | - | 63,50 | 63,45 | 64,57 | 63,58 | 676.145 | |
|
TT
Ingersoll Rand |
498,88 | 4,07% | - | - | - | - | 491,38 | 479,88 | 503,47 | 479,37 | 4.838.138 | |
|
TTWO
Take-Two Intera... |
212,89 | -1,14% | - | - | - | - | 213,48 | 211,33 | 215,50 | 215,34 | 4.526.041 | |
|
TXN
Texas Instruments |
280,22 | 4,09% | - | - | - | - | 270,23 | 266,34 | 280,29 | 269,22 | 2.854.601 | |
|
TXT
Textron |
93,83 | 4,51% | - | - | - | - | 97,13 | 91,47 | 97,61 | 89,78 | 5.943.005 | |
|
TYL
Tyler Technologies |
341,34 | -4,12% | - | - | - | - | 358,00 | 341,17 | 366,63 | 356,01 | 9.621.692 | |
|
UAL
United Continen... |
90,05 | 1,61% | - | - | - | - | 90,02 | 89,37 | 90,92 | 88,62 | 433.771 | |
|
UBER
UBER TECHNOLOGI... |
74,25 | -0,30% | - | - | - | - | 74,32 | 73,04 | 74,60 | 74,47 | 3.649.016 | |
|
UDR
United Dominion... |
36,02 | -0,39% | - | - | - | - | 36,84 | 35,76 | 36,86 | 36,16 | 2.057.534 | |
|
UHS
Universal Healt... |
167,15 | -0,49% | - | - | - | - | 169,47 | 167,06 | 171,49 | 167,97 | 4.220.872 | |
|
ULTA
Ulta Salon Cosm... |
537,51 | 1,37% | - | - | - | - | 533,62 | 531,78 | 540,00 | 530,23 | 8.462.557 | |
|
UNH
UnitedHealth Group |
370,31 | -0,12% | - | - | - | - | 368,51 | 363,00 | 371,99 | 370,74 | 16.700.981 | |
|
UNP
Union Pacific |
266,37 | 0,60% | - | - | - | - | 264,34 | 263,20 | 268,09 | 264,78 | 14.701.217 | |
|
UPS
United Parcel S... |
107,90 | 1,21% | - | - | - | - | 106,76 | 106,75 | 108,28 | 106,61 | 6.887.365 | |
|
URI
United Rentals |
957,11 | 0,52% | - | - | - | - | 961,19 | 945,66 | 965,33 | 952,13 | 23.373.583 | |
|
USB
U.S. Bancorp |
56,69 | 0,93% | - | - | - | - | 55,94 | 55,56 | 56,89 | 56,17 | 2.172.531 | |
|
V
Visa |
330,31 | -1,36% | - | - | - | - | 332,12 | 328,08 | 332,50 | 334,86 | 3.209.574 | |
|
VICI
VICI Properties... |
28,79 | 0,65% | - | - | - | - | 28,95 | 28,61 | 29,51 | 28,60 | 909.203 | |
|
VLO
Valero Energy |
250,55 | -0,30% | - | - | - | - | 245,88 | 243,02 | 253,25 | 251,30 | 5.747.868 | |
|
VLTO
Veralto Corp |
88,73 | -0,83% | - | - | - | - | 89,77 | 88,41 | 90,79 | 89,47 | 3.908.602 | |
|
VMC
Vulcan Materials |
298,58 | 0,84% | - | - | - | - | 295,83 | 293,97 | 301,88 | 296,08 | 10.037.065 | |
|
VRSK
Verisk Analytics |
184,46 | -1,98% | - | - | - | - | 185,75 | 181,18 | 188,07 | 188,19 | 69.541 | |
|
VRSN
VeriSign |
267,09 | -2,02% | - | - | - | - | 272,11 | 266,55 | 272,11 | 272,60 | 3.422.491 | |
|
VRTX
Vertex Pharmace... |
430,11 | 1,62% | - | - | - | - | 423,66 | 423,66 | 430,95 | 423,24 | 9.200.913 | |
|
VST
Vistra Corp. |
158,49 | 3,06% | - | - | - | - | 156,29 | 155,73 | 159,63 | 153,79 | 1.555.104 | |
|
VTR
Ventas |
87,67 | 0,34% | - | - | - | - | 87,49 | 86,95 | 88,41 | 87,37 | 2.021.144 | |
|
VTRS
VIATRIS INC |
15,11 | 0,90% | - | - | - | - | 15,07 | 14,96 | 15,17 | 14,97 | 107.850 | |
|
VZ
Verizon Communi... |
47,51 | 1,93% | - | - | - | - | 46,86 | 46,83 | 48,05 | 46,61 | 2.489.286 | |
|
WAB
Wabtec |
268,82 | 2,85% | - | - | - | - | 263,99 | 263,55 | 269,61 | 261,37 | 2.962.128 | |
|
WAT
Waters |
307,24 | 5,17% | - | - | - | - | 294,68 | 294,68 | 307,54 | 292,13 | 9.322.891 | |
|
WDAY
Workday Inc |
120,96 | -1,20% | - | - | - | - | 120,31 | 117,68 | 122,08 | 122,43 | 7.452.225 | |
|
WDC
Western Digital |
432,39 | 4,76% | - | - | - | - | 427,13 | 422,00 | 438,86 | 412,76 | 10.220.835 | |
|
WEC
Wisconsin Energy |
116,48 | 1,72% | - | - | - | - | 115,25 | 114,74 | 117,32 | 114,51 | 1.584.012 | |
|
WELL
Welltower Inc |
216,06 | 1,87% | - | - | - | - | 211,46 | 210,63 | 216,43 | 212,09 | 9.471.638 | |
|
WFC
Wells Fargo |
82,21 | 0,86% | - | - | - | - | 80,82 | 80,01 | 82,45 | 81,51 | 188.425 | |
|
WM
Waste Management |
232,31 | 0,87% | - | - | - | - | 230,91 | 230,75 | 234,96 | 230,31 | 2.186.502 | |
|
WMB
Williams Companies |
76,00 | 3,66% | - | - | - | - | 73,15 | 73,01 | 76,31 | 73,32 | 3.274.612 | |
|
WMT
Wal-Mart Stores |
131,71 | 2,89% | - | - | - | - | 128,02 | 127,95 | 131,88 | 128,01 | 3.349.649 | |
|
WRB
W.R. Berkley |
66,57 | -0,57% | - | - | - | - | 66,33 | 65,76 | 67,00 | 66,95 | 1.146.402 | |
|
WSM
Williams-Sonoma |
181,59 | 0,23% | - | - | - | - | 181,48 | 180,74 | 183,34 | 181,18 | 1.934.660 | |
|
WST
West Pharmaceut... |
295,88 | 0,18% | - | - | - | - | 295,58 | 293,48 | 300,72 | 295,36 | 3.298.470 | |
|
WTW
Willis Towers W... |
257,30 | -11,31% | - | - | - | - | 259,59 | 246,61 | 267,60 | 290,11 | 15.675.231 | |
|
WY
Weyerhaeuser |
24,28 | 0,12% | - | - | - | - | 24,35 | 24,26 | 24,75 | 24,25 | 997.252 | |
|
WYNN
Wynn Resorts |
106,88 | 2,53% | - | - | - | - | 104,40 | 103,65 | 106,88 | 104,24 | 1.555.425 | |
|
XEL
Xcel Energy |
81,55 | 3,46% | - | - | - | - | 79,11 | 79,02 | 82,22 | 78,82 | 17.044 | |
|
XOM
Exxon Mobil |
154,05 | -0,40% | - | - | - | - | 152,43 | 151,34 | 155,58 | 154,67 | 9.302.155 | |
|
XYL
Xylem Inc |
116,92 | 1,32% | - | - | - | - | 115,88 | 114,79 | 117,32 | 115,40 | 5.656.473 | |
|
YUM
Yum! Brands |
159,75 | -0,06% | - | - | - | - | 159,67 | 158,22 | 161,03 | 159,84 | 5.946.854 | |
|
ZBH
Zimmer Biomet H... |
82,20 | 2,66% | - | - | - | - | 80,67 | 80,67 | 82,45 | 80,07 | 4.609.858 | |
|
ZBRA
Zebra Technologies |
222,69 | 3,32% | - | - | - | - | 216,05 | 213,67 | 223,13 | 215,54 | 3.280.001 | |
|
ZTS
Zoetis Inc. |
114,58 | 0,66% | - | - | - | - | 114,04 | 113,79 | 115,54 | 113,83 | 3.781.598 |