Merval:
3.143.773,50
-0,62%
Bolsa:
128.480.990,00
-0,13%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
137,80 | 0,65% | - | - | - | - | 137,21 | 137,02 | 138,27 | 136,90 | 1.349.151 | |
|
AAPL
Apple |
271,36 | -0,30% | - | - | - | - | 272,15 | 270,95 | 272,92 | 272,19 | 4.705.111 | |
|
ABBV
AbbVie Inc. |
227,05 | 1,90% | - | - | - | - | 222,95 | 222,35 | 227,44 | 222,82 | 7.120.515 | |
|
ABNB
AIRBNB INC |
136,20 | 1,65% | - | - | - | - | 134,15 | 133,61 | 136,26 | 133,99 | 6.394.999 | |
|
ABT
Abbott Laborato... |
124,96 | -0,13% | - | - | - | - | 125,04 | 123,76 | 125,62 | 125,12 | 2.174.804 | |
|
ACGL
Arch Capital Group |
96,38 | -0,07% | - | - | - | - | 96,45 | 96,01 | 96,66 | 96,45 | 1.076.179 | |
|
ACN
Accenture. |
275,23 | 1,95% | - | - | - | - | 270,00 | 270,00 | 276,35 | 269,96 | 16.288.937 | |
|
ADBE
Adobe Systems |
355,14 | -0,19% | - | - | - | - | 355,53 | 351,59 | 355,81 | 355,81 | 12.562.367 | |
|
ADI
Analog Devices |
277,00 | 0,76% | - | - | - | - | 275,09 | 274,94 | 278,41 | 274,92 | 12.000.748 | |
|
ADM
Archer-Daniels-... |
58,37 | 0,12% | - | - | - | - | 58,18 | 57,65 | 58,46 | 58,30 | 1.718.004 | |
|
ADP
Automatic Data ... |
260,41 | -0,21% | - | - | - | - | 260,32 | 257,04 | 260,54 | 260,97 | 9.716.158 | |
|
ADSK
Autodesk |
300,81 | 0,52% | - | - | - | - | 299,92 | 297,90 | 301,24 | 299,24 | 2.646.226 | |
|
AEE
Ameren |
99,49 | 0,29% | - | - | - | - | 99,08 | 98,81 | 99,68 | 99,20 | 512.970 | |
|
AEP
American Electr... |
116,19 | 0,53% | - | - | - | - | 115,15 | 114,89 | 116,19 | 115,58 | 2.457.070 | |
|
AES
The AES |
13,74 | 0,44% | - | - | - | - | 13,72 | 13,71 | 13,89 | 13,68 | 631.669 | |
|
AFL
Aflac |
111,16 | 0,63% | - | - | - | - | 110,29 | 108,88 | 111,28 | 110,46 | 2.716.406 | |
|
AIG
American Intern... |
86,73 | 0,63% | - | - | - | - | 86,32 | 86,06 | 86,81 | 86,19 | 2.075.536 | |
|
AIZ
Assurant |
238,65 | 0,26% | - | - | - | - | 237,72 | 237,72 | 240,09 | 238,03 | 348.429 | |
|
AJG
Arthur J. Galla... |
256,25 | 1,43% | - | - | - | - | 252,88 | 252,14 | 256,47 | 252,64 | 4.595.844 | |
|
AKAM
Akamai Technolo... |
89,21 | 0,81% | - | - | - | - | 88,40 | 88,30 | 89,24 | 88,49 | 1.413.443 | |
|
ALB
Albemarle |
147,26 | 4,83% | - | - | - | - | 142,51 | 142,00 | 147,89 | 140,48 | 2.636.101 | |
|
ALGN
Align Technology |
158,96 | -1,54% | - | - | - | - | 160,95 | 158,60 | 161,60 | 161,44 | 1.282.012 | |
|
ALL
Allstate |
205,17 | 0,12% | - | - | - | - | 204,97 | 203,57 | 205,18 | 204,93 | 2.982.351 | |
|
ALLE
ALLEGIANT BANC |
159,99 | 0,04% | - | - | - | - | 159,20 | 158,73 | 160,57 | 159,92 | 1.028.416 | |
|
AMAT
Applied Materials |
257,68 | 1,65% | - | - | - | - | 255,71 | 255,24 | 261,32 | 253,50 | 14.945 | |
|
AMCR
Amcor |
8,35 | 0,12% | - | - | - | - | 8,32 | 8,28 | 8,37 | 8,34 | 533.966 | |
|
AMD
Advanced Micro ... |
211,49 | 5,19% | - | - | - | - | 204,60 | 204,20 | 212,37 | 201,06 | 12.642.238 | |
|
AME
AMTEK |
202,07 | 0,05% | - | - | - | - | 203,17 | 201,83 | 203,38 | 201,96 | 1.657.580 | |
|
AMGN
Amgen |
329,87 | 1,68% | - | - | - | - | 325,56 | 324,73 | 330,32 | 324,42 | 13.592.293 | |
|
AMP
AMERIPRISE FINA... |
489,14 | 0,30% | - | - | - | - | 488,94 | 487,71 | 492,85 | 487,69 | 1.764.817 | |
|
AMT
American Tower |
173,45 | -0,48% | - | - | - | - | 174,21 | 172,80 | 174,84 | 174,29 | 4.965.180 | |
|
AMZN
Amazon |
227,63 | 0,38% | - | - | - | - | 226,76 | 225,58 | 227,99 | 226,76 | 831.532 | |
|
ANET
Arista Networks |
128,60 | 3,19% | - | - | - | - | 125,01 | 125,01 | 128,84 | 124,62 | 867.150 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
354,17 | 0,33% | - | - | - | - | 352,66 | 350,50 | 354,43 | 353,02 | 2.009.206 | |
|
AOS
Smith (A.O.) |
67,94 | -0,37% | - | - | - | - | 68,42 | 67,71 | 68,50 | 68,19 | 807.671 | |
|
APA
Apache |
24,36 | 2,29% | - | - | - | - | 24,01 | 23,99 | 24,49 | 23,81 | 943.537 | |
|
APD
Air Products an... |
242,96 | -0,32% | - | - | - | - | 241,61 | 238,60 | 243,16 | 243,75 | 3.156.050 | |
|
APH
Amphenol |
132,38 | 2,14% | - | - | - | - | 130,07 | 129,93 | 132,80 | 129,61 | 2.890.650 | |
|
APO
Apollo Global M... |
147,56 | 0,86% | - | - | - | - | 146,62 | 146,00 | 147,84 | 146,30 | 2.502.470 | |
|
APTV
Aptiv Plc |
78,63 | 1,34% | - | - | - | - | 77,94 | 77,64 | 78,99 | 77,59 | 1.259.495 | |
|
ARE
Alexandria Real... |
49,06 | 0,22% | - | - | - | - | 48,80 | 47,47 | 49,11 | 48,95 | 1.203.393 | |
|
ATO
Atmos Energy |
168,91 | -0,30% | - | - | - | - | 169,19 | 168,16 | 169,42 | 169,42 | 1.173.925 | |
|
AVB
AvalonBay Commu... |
179,79 | -0,79% | - | - | - | - | 180,73 | 178,95 | 181,18 | 181,23 | 1.027.859 | |
|
AVGO
Broadcom Inc. |
334,94 | 1,53% | - | - | - | - | 333,34 | 332,98 | 340,65 | 329,88 | 18.985.739 | |
|
AVY
Avery Dennison |
181,97 | -0,69% | - | - | - | - | 184,16 | 181,78 | 184,16 | 183,24 | 1.118.934 | |
|
AWK
American Water ... |
132,19 | -0,62% | - | - | - | - | 132,68 | 131,57 | 132,68 | 133,02 | 1.453.429 | |
|
AXON
Axion Spatial I... |
578,81 | 2,76% | - | - | - | - | 566,30 | 561,91 | 578,81 | 563,28 | 5.465.703 | |
|
AXP
American Express |
374,31 | -0,32% | - | - | - | - | 375,54 | 372,77 | 377,55 | 375,52 | 7.983.658 | |
|
AZO
AutoZone |
3.397,47 | -0,85% | - | - | - | - | 3.423,06 | 3.388,74 | 3.457,98 | 3.426,61 | 10.916.071 | |
|
BA
Boeing |
214,88 | 3,17% | - | - | - | - | 209,76 | 209,27 | 214,99 | 208,27 | 11.312.787 | |
|
BAC
Bank of America |
54,95 | 1,27% | - | - | - | - | 54,52 | 54,38 | 55,11 | 54,26 | 88.964 | |
|
BALL
Ball Corporation |
52,52 | 0,13% | - | - | - | - | 52,21 | 52,04 | 52,52 | 52,45 | 430.454 | |
|
BAX
Baxter Internat... |
19,12 | 0,24% | - | - | - | - | 19,06 | 19,02 | 19,31 | 19,07 | 1.145.543 | |
|
BBY
Best Buy |
71,67 | -0,13% | - | - | - | - | 71,79 | 71,45 | 72,18 | 71,76 | 697.062 | |
|
BDX
Becton Dickinso... |
194,89 | 0,10% | - | - | - | - | 194,30 | 194,09 | 195,91 | 194,70 | 1.870.164 | |
|
BEN
Franklin Resources |
24,08 | 0,73% | - | - | - | - | 23,89 | 23,89 | 24,22 | 23,90 | 584.637 | |
|
BF.B
Brown-Forman Cl B |
28,97 | 0,38% | - | - | - | - | 28,70 | 28,64 | 29,06 | 28,86 | 1.588.831 | |
|
BG
Bunge |
91,96 | 0,26% | - | - | - | - | 91,38 | 90,81 | 92,03 | 91,72 | 1.075.932 | |
|
BIIB
Biogen Idec |
173,89 | 2,34% | - | - | - | - | 171,32 | 170,00 | 175,40 | 169,91 | 7.360.242 | |
|
BK
Bank of New Yor... |
115,38 | 0,81% | - | - | - | - | 114,58 | 114,58 | 115,89 | 114,45 | 2.204.796 | |
|
BKNG
Banknorth Group |
5.395,97 | 0,94% | - | - | - | - | 5.340,31 | 5.327,56 | 5.405,00 | 5.345,47 | 14.952.233 | |
|
BKR
Baker Hughes, A... |
44,97 | 1,12% | - | - | - | - | 44,36 | 44,31 | 45,06 | 44,47 | 2.843.723 | |
|
BLDR
Builders FirstS... |
103,22 | -2,27% | - | - | - | - | 104,36 | 102,50 | 104,62 | 105,62 | 1.535.088 | |
|
BLK
BlackRock |
1.063,81 | -0,11% | - | - | - | - | 1.066,95 | 1.060,20 | 1.068,56 | 1.064,99 | 8.925.366 | |
|
BMY
Bristol-Myers S... |
54,25 | 1,73% | - | - | - | - | 53,41 | 53,29 | 54,29 | 53,33 | 649.481 | |
|
BR
Broadridge Fina... |
226,26 | -0,15% | - | - | - | - | 226,05 | 224,75 | 227,81 | 226,61 | 812.726 | |
|
BRK.B
BERKSHIRE HATHA... |
501,85 | -0,31% | - | - | - | - | 503,05 | 501,00 | 503,82 | 503,39 | 25.660.092 | |
|
BRO
Brown & Brown |
81,28 | 0,26% | - | - | - | - | 80,86 | 80,42 | 81,40 | 81,07 | 2.776.931 | |
|
BSX
Boston Scientific |
96,22 | 0,11% | - | - | - | - | 96,85 | 95,95 | 97,27 | 96,11 | 2.542.710 | |
|
BX
The Blackstone ... |
152,79 | -0,61% | - | - | - | - | 154,45 | 152,50 | 154,65 | 153,73 | 3.396.716 | |
|
BXP
Boston Properties |
69,35 | 0,23% | - | - | - | - | 68,99 | 68,52 | 69,35 | 69,19 | 1.458.916 | |
|
C
Citigroup |
114,89 | 1,83% | - | - | - | - | 113,20 | 113,05 | 114,95 | 112,83 | 7.198.318 | |
|
CAG
ConAgra Foods |
17,33 | -2,64% | - | - | - | - | 17,81 | 17,05 | 18,05 | 17,80 | 880.780 | |
|
CAH
Cardinal Health |
201,37 | 1,14% | - | - | - | - | 200,74 | 200,38 | 202,70 | 199,10 | 1.459.731 | |
|
CARR
Carrier Global ... |
53,03 | -0,32% | - | - | - | - | 53,05 | 52,73 | 53,37 | 53,20 | 1.917.883 | |
|
CAT
Caterpillar |
574,65 | 1,56% | - | - | - | - | 572,69 | 570,33 | 581,73 | 565,83 | 27.588.372 | |
|
CB
Chubb |
311,69 | 0,23% | - | - | - | - | 310,41 | 310,10 | 312,19 | 310,96 | 1.994.504 | |
|
CBOE
CBOE |
247,89 | -0,31% | - | - | - | - | 249,33 | 247,28 | 250,54 | 248,67 | 10.533.838 | |
|
CBRE
CBRE Group |
160,88 | 0,20% | - | - | - | - | 160,09 | 159,07 | 161,42 | 160,56 | 1.874.413 | |
|
CCI
Crown Castle In... |
86,61 | -0,33% | - | - | - | - | 86,76 | 86,19 | 86,80 | 86,90 | 1.114.584 | |
|
CCL
Carnival |
30,95 | 9,19% | - | - | - | - | 28,55 | 27,96 | 31,22 | 28,34 | 1.989.702 | |
|
CDNS
Cadence Design ... |
317,45 | 0,75% | - | - | - | - | 315,10 | 314,84 | 319,28 | 315,10 | 3.716.070 | |
|
CDW
CDW common stock |
140,45 | -1,84% | - | - | - | - | 142,63 | 140,43 | 143,82 | 143,08 | 4.072.488 | |
|
CEG
Constellation E... |
358,54 | -0,70% | - | - | - | - | 361,20 | 354,19 | 368,64 | 361,05 | 21.088.964 | |
|
CF
Cf Industries |
78,64 | 0,44% | - | - | - | - | 78,04 | 77,98 | 79,35 | 78,29 | 799.010 | |
|
CFG
Citizens Financ... |
59,05 | 1,10% | - | - | - | - | 58,63 | 58,49 | 59,08 | 58,41 | 1.086.992 | |
|
CHD
Church & Dwight |
85,03 | -0,05% | - | - | - | - | 85,13 | 84,39 | 85,13 | 85,07 | 970.305 | |
|
CHRW
C.H. Robinson W... |
165,67 | 0,39% | - | - | - | - | 165,05 | 164,49 | 166,97 | 165,03 | 9.563.301 | |
|
CHTR
Charter Communi... |
205,94 | -0,27% | - | - | - | - | 206,44 | 204,54 | 207,32 | 206,50 | 5.645.845 | |
|
CI
CIGNA |
274,19 | 0,07% | - | - | - | - | 273,48 | 272,52 | 275,03 | 274,00 | 3.473.439 | |
|
CINF
Cincinnati Fina... |
166,91 | -0,60% | - | - | - | - | 167,76 | 166,32 | 168,08 | 167,91 | 521.761 | |
|
CL
Colgate-Palmolive |
78,36 | 0,81% | - | - | - | - | 78,05 | 77,80 | 78,60 | 77,73 | 383.572 | |
|
CLX
Clorox |
98,89 | -0,50% | - | - | - | - | 99,20 | 98,64 | 99,40 | 99,39 | 2.852.482 | |
|
CMCSA
Comcast |
29,69 | -1,92% | - | - | - | - | 30,14 | 29,53 | 30,37 | 30,27 | 388.256 | |
|
CME
CME Group |
268,09 | 0,77% | - | - | - | - | 265,36 | 265,17 | 268,25 | 266,03 | 4.740.367 | |
|
CMG
Chipotle Mexica... |
37,75 | 0,32% | - | - | - | - | 37,60 | 36,98 | 37,85 | 37,63 | 359.758 | |
|
CMI
Cummins |
509,77 | 1,83% | - | - | - | - | 506,64 | 503,63 | 514,94 | 500,61 | 5.908.234 | |
|
CMS
CMS Energy |
70,18 | -0,61% | - | - | - | - | 70,55 | 69,91 | 70,69 | 70,61 | 585.933 | |
|
CNC
Centene |
39,67 | 1,15% | - | - | - | - | 39,24 | 39,12 | 39,86 | 39,22 | 1.198.748 | |
|
CNP
CenterPoint Energy |
38,12 | -0,33% | - | - | - | - | 38,28 | 37,95 | 38,35 | 38,24 | 1.430.532 | |
|
COF
Capital One Fin... |
242,88 | 0,03% | - | - | - | - | 241,92 | 240,74 | 244,37 | 242,80 | 9.542.269 | |
|
COO
Cooper Companies |
82,66 | 0,24% | - | - | - | - | 82,57 | 82,08 | 83,08 | 82,46 | 2.085.842 | |
|
COP
ConocoPhillips |
92,58 | 0,38% | - | - | - | - | 92,45 | 92,45 | 93,40 | 92,23 | 2.515.121 | |
|
COST
Costco Wholesale |
851,46 | -0,71% | - | - | - | - | 856,57 | 849,32 | 858,45 | 857,59 | 38.101.984 | |
|
CPB
Campbell Soup |
28,69 | -0,02% | - | - | - | - | 28,48 | 28,33 | 28,72 | 28,69 | 647.564 | |
|
CPRT
Copart |
39,20 | -0,06% | - | - | - | - | 39,37 | 39,02 | 39,50 | 39,22 | 544.967 | |
|
CPT
Camden Property... |
107,40 | -0,67% | - | - | - | - | 107,68 | 106,98 | 108,10 | 108,12 | 1.003.223 | |
|
CRL
Charles River L... |
197,00 | 1,62% | - | - | - | - | 193,46 | 191,89 | 197,37 | 193,85 | 965.694 | |
|
CRM
Salesforce.com |
257,60 | -0,10% | - | - | - | - | 260,68 | 255,50 | 262,04 | 257,85 | 13.197.106 | |
|
CRWD
Crowdstrike Hol... |
484,63 | 1,54% | - | - | - | - | 480,00 | 478,63 | 486,21 | 477,26 | 7.953.263 | |
|
CSCO
Cisco Systems |
78,16 | 1,57% | - | - | - | - | 76,97 | 76,79 | 78,42 | 76,95 | 1.268.221 | |
|
CSGP
CoStar Group |
65,39 | 0,79% | - | - | - | - | 64,41 | 63,99 | 65,69 | 64,88 | 2.359.598 | |
|
CSX
CSX |
36,58 | -0,10% | - | - | - | - | 36,63 | 36,42 | 36,67 | 36,61 | 839.469 | |
|
CTAS
Cintas |
188,20 | -0,89% | - | - | - | - | 189,60 | 187,61 | 189,60 | 189,89 | 3.099.842 | |
|
CTRA
Coterra Energy ... |
25,60 | 0,67% | - | - | - | - | 25,52 | 25,46 | 25,73 | 25,43 | 834.662 | |
|
CTSH
Cognizant Techn... |
85,60 | 2,20% | - | - | - | - | 83,59 | 83,54 | 86,94 | 83,76 | 82.347 | |
|
CTVA
Corteva Inc |
66,70 | -0,40% | - | - | - | - | 67,25 | 66,56 | 67,25 | 66,96 | 1.417.402 | |
|
CVS
CVS |
78,48 | 0,89% | - | - | - | - | 77,88 | 77,80 | 78,95 | 77,79 | 3.772.141 | |
|
CVX
Chevron |
147,79 | 0,07% | - | - | - | - | 147,96 | 147,63 | 149,01 | 147,69 | 9.437.869 | |
|
CZR
CAESARS ENTMNT |
24,25 | 1,13% | - | - | - | - | 23,90 | 23,78 | 24,30 | 23,98 | 923.780 | |
|
D
Dominion Resources |
60,41 | 0,52% | - | - | - | - | 60,29 | 59,86 | 60,48 | 60,10 | 2.584.763 | |
|
DAL
Delta Air Lines... |
70,96 | 1,15% | - | - | - | - | 70,24 | 70,02 | 71,17 | 70,15 | 4.310.729 | |
|
DASH
DOORDASH INC |
235,60 | 2,02% | - | - | - | - | 232,24 | 231,46 | 237,52 | 230,94 | 12.928.550 | |
|
DAY
Dayforce Inc |
69,31 | 0,06% | - | - | - | - | 69,30 | 69,24 | 69,33 | 69,27 | 839.829 | |
|
DD
E.I. du Pont de... |
40,97 | 1,14% | - | - | - | - | 40,86 | 40,63 | 41,08 | 40,51 | 1.268.062 | |
|
DE
Deere & |
471,79 | -0,69% | - | - | - | - | 475,10 | 470,76 | 476,50 | 475,05 | 7.534.486 | |
|
DECK
Deckers Outdoor |
99,05 | -1,49% | - | - | - | - | 98,89 | 97,92 | 100,60 | 100,55 | 6.041.951 | |
|
DELL
Dell |
124,98 | 1,66% | - | - | - | - | 123,96 | 123,70 | 127,14 | 122,94 | 5.282.655 | |
|
DG
Dollar General |
134,91 | -1,29% | - | - | - | - | 135,97 | 134,18 | 137,24 | 136,68 | 4.431.389 | |
|
DGX
Quest Diagnostics |
175,48 | -0,38% | - | - | - | - | 175,80 | 174,59 | 176,13 | 176,15 | 1.117.106 | |
|
DHI
D.R. Horton |
147,09 | -2,85% | - | - | - | - | 149,48 | 146,53 | 149,88 | 151,40 | 5.367.314 | |
|
DHR
Danaher |
225,52 | 0,52% | - | - | - | - | 224,64 | 223,59 | 225,99 | 224,35 | 3.473.008 | |
|
DIS
Walt Disney |
112,92 | 0,94% | - | - | - | - | 112,32 | 112,19 | 113,48 | 111,87 | 4.967.690 | |
|
DLR
Digital Realty ... |
150,91 | 2,01% | - | - | - | - | 148,15 | 148,15 | 151,20 | 147,93 | 3.824.059 | |
|
DLTR
Dollar Tree |
126,11 | -0,62% | - | - | - | - | 126,26 | 125,58 | 126,91 | 126,90 | 2.747.432 | |
|
DOC
Peak |
16,27 | -0,27% | - | - | - | - | 16,24 | 16,11 | 16,30 | 16,31 | 724.850 | |
|
DOV
Dover |
195,88 | -0,10% | - | - | - | - | 195,55 | 195,12 | 197,25 | 196,07 | 1.584.277 | |
|
DOW
Dow Inc. |
23,47 | 1,84% | - | - | - | - | 23,03 | 22,91 | 23,56 | 23,04 | 584.654 | |
|
DPZ
Domino's Pizza |
430,30 | -0,25% | - | - | - | - | 432,46 | 428,19 | 434,30 | 431,37 | 2.167.421 | |
|
DRI
Darden Restaurants |
187,29 | -2,90% | - | - | - | - | 191,41 | 186,71 | 191,93 | 192,88 | 5.676.573 | |
|
DTE
DTE Energy |
129,19 | -0,55% | - | - | - | - | 129,43 | 128,56 | 129,88 | 129,90 | 2.148.946 | |
|
DUK
Duke Energy |
117,05 | -0,43% | - | - | - | - | 117,43 | 116,62 | 117,49 | 117,55 | 3.242.168 | |
|
DVA
DaVita |
116,10 | -0,04% | - | - | - | - | 115,75 | 115,06 | 116,15 | 116,15 | 1.002.988 | |
|
DVN
Devon Energy |
36,20 | 1,34% | - | - | - | - | 35,78 | 35,78 | 36,40 | 35,72 | 1.874.183 | |
|
DXCM
DexCom |
66,03 | 0,18% | - | - | - | - | 66,45 | 65,64 | 66,72 | 65,91 | 3.006.940 | |
|
EA
Electronic Arts |
204,27 | 0,18% | - | - | - | - | 203,58 | 203,07 | 204,50 | 203,90 | 2.817.496 | |
|
EBAY
eBay |
84,92 | 1,51% | - | - | - | - | 84,64 | 83,91 | 85,00 | 83,66 | 3.712.193 | |
|
ECL
Ecolab |
262,30 | -0,24% | - | - | - | - | 262,05 | 260,66 | 262,92 | 262,92 | 2.884.513 | |
|
ED
Consolidated Ed... |
99,31 | -0,69% | - | - | - | - | 100,06 | 99,07 | 100,06 | 99,99 | 1.479.645 | |
|
EFX
Equifax |
218,50 | -0,41% | - | - | - | - | 219,62 | 217,34 | 220,32 | 219,41 | 3.418.870 | |
|
EG
Everest Re Group |
333,00 | 0,14% | - | - | - | - | 332,16 | 330,95 | 333,76 | 332,52 | 759.906 | |
|
EIX
Edison Internat... |
60,47 | 0,50% | - | - | - | - | 60,04 | 59,91 | 60,47 | 60,17 | 1.118.151 | |
|
EL
Estee Lauder Co... |
109,07 | 1,05% | - | - | - | - | 108,42 | 107,90 | 110,37 | 107,94 | 5.961.112 | |
|
ELV
Elevance Health... |
343,55 | -0,30% | - | - | - | - | 337,65 | 337,61 | 345,65 | 344,60 | 5.001.057 | |
|
EMN
Eastman Chemical |
63,50 | -1,01% | - | - | - | - | 62,90 | 62,86 | 63,84 | 64,15 | 541.020 | |
|
EMR
Emerson Electric |
132,39 | 0,60% | - | - | - | - | 131,79 | 131,45 | 133,09 | 131,60 | 1.358.851 | |
|
ENPH
Enphase Energy Inc |
33,46 | 1,52% | - | - | - | - | 32,97 | 32,48 | 33,48 | 32,96 | 1.626.056 | |
|
EOG
EOG Resources |
102,64 | 0,03% | - | - | - | - | 102,39 | 102,00 | 103,15 | 102,61 | 2.241.760 | |
|
EPAM
EPAM Systems, Inc. |
208,16 | 0,55% | - | - | - | - | 206,71 | 206,44 | 210,22 | 207,02 | 4.375.107 | |
|
EQIX
Equinix |
756,03 | 1,61% | - | - | - | - | 742,56 | 740,33 | 756,50 | 744,08 | 4.245.864 | |
|
EQR
Equity Residential |
61,66 | -0,69% | - | - | - | - | 62,26 | 61,50 | 62,26 | 62,09 | 1.129.303 | |
|
EQT
EQT |
54,46 | 1,30% | - | - | - | - | 53,81 | 53,76 | 54,54 | 53,76 | 855.131 | |
|
ERIE
Erie Indemnity |
286,22 | -0,98% | - | - | - | - | 289,05 | 285,02 | 289,17 | 289,05 | 432.478 | |
|
ES
EnergySolutions |
67,95 | -0,04% | - | - | - | - | 67,85 | 67,55 | 68,10 | 67,98 | 464.914 | |
|
ESS
Essex Property ... |
259,71 | -0,52% | - | - | - | - | 260,03 | 258,56 | 260,24 | 261,07 | 532.925 | |
|
ETN
Eaton |
317,30 | 0,43% | - | - | - | - | 315,68 | 315,45 | 320,71 | 315,95 | 14.322.922 | |
|
ETR
Entergy |
92,82 | 0,66% | - | - | - | - | 92,51 | 91,69 | 93,01 | 92,21 | 1.944.022 | |
|
EVRG
Evergy Inc |
73,04 | -0,34% | - | - | - | - | 73,20 | 72,65 | 73,27 | 73,29 | 1.026.942 | |
|
EW
Edwards Lifesci... |
85,27 | 0,55% | - | - | - | - | 85,18 | 84,84 | 85,43 | 84,80 | 1.129.231 | |
|
EXC
Exelon |
44,49 | 0,46% | - | - | - | - | 44,14 | 44,03 | 44,71 | 44,28 | 2.063.659 | |
|
EXE
Expand Energy Corp |
108,59 | 0,79% | - | - | - | - | 108,19 | 107,25 | 108,94 | 107,74 | 2.789.894 | |
|
EXPD
Expeditors Inte... |
151,25 | 0,35% | - | - | - | - | 150,00 | 149,92 | 151,54 | 150,72 | 1.545.321 | |
|
EXPE
Expedia |
290,18 | 1,61% | - | - | - | - | 286,63 | 286,01 | 290,55 | 285,59 | 3.709.661 | |
|
EXR
Extra Space Sto... |
130,41 | -0,37% | - | - | - | - | 130,54 | 129,38 | 130,80 | 130,89 | 831.755 | |
|
F
Ford Motor Company |
13,40 | 0,56% | - | - | - | - | 13,31 | 13,28 | 13,44 | 13,32 | 59.916 | |
|
FANG
Diamondback Ene... |
150,16 | 2,15% | - | - | - | - | 146,92 | 146,66 | 150,45 | 147,00 | 3.208.769 | |
|
FAST
Fastenal |
42,15 | -0,46% | - | - | - | - | 42,52 | 42,12 | 42,52 | 42,34 | 2.007.071 | |
|
FCX
Freeport-McMora... |
49,54 | 3,38% | - | - | - | - | 48,07 | 48,07 | 49,55 | 47,92 | 2.513.313 | |
|
FDS
FactSet Researc... |
281,72 | 3,05% | - | - | - | - | 277,55 | 275,90 | 282,56 | 273,39 | 4.297.920 | |
|
FDX
FedEx |
285,73 | -0,48% | - | - | - | - | 272,06 | 270,80 | 286,22 | 287,12 | 7.723.568 | |
|
FE
FirstEnergy |
44,55 | -0,16% | - | - | - | - | 44,62 | 44,44 | 44,67 | 44,62 | 2.135.549 | |
|
FFIV
F5 Networks |
260,83 | 0,66% | - | - | - | - | 259,44 | 259,11 | 262,35 | 259,11 | 2.916.340 | |
|
FICO
Fair Isaac and |
1.735,67 | -1,46% | - | - | - | - | 1.756,29 | 1.726,39 | 1.766,33 | 1.761,41 | 6.310.896 | |
|
FIS
Fidelity Nation... |
66,04 | 0,21% | - | - | - | - | 65,91 | 65,68 | 66,38 | 65,90 | 821.538 | |
|
FISV
Fiserv |
67,67 | -0,49% | - | - | - | - | 68,14 | 67,48 | 68,69 | 68,00 | 3.091.301 | |
|
FITB
Fifth Third Ban... |
47,83 | 0,35% | - | - | - | - | 47,68 | 47,54 | 48,02 | 47,66 | 2.120.082 | |
|
FOX
Fox Corp Class B |
63,72 | 0,49% | - | - | - | - | 63,27 | 63,15 | 64,00 | 63,41 | 883.414 | |
|
FOXA
Fox Corp. Cl A |
71,93 | 0,94% | - | - | - | - | 71,14 | 70,87 | 72,02 | 71,26 | 1.768.471 | |
|
FRT
Federal Realty ... |
101,85 | 0,20% | - | - | - | - | 101,56 | 101,49 | 102,12 | 101,65 | 518.620 | |
|
FSLR
First Solar |
267,42 | 2,15% | - | - | - | - | 263,47 | 261,79 | 268,90 | 261,79 | 4.441.496 | |
|
FTNT
Fortinet Inc |
79,16 | -0,74% | - | - | - | - | 79,73 | 79,05 | 79,98 | 79,75 | 4.908.157 | |
|
FTV
Fortive Corp |
54,74 | 0,13% | - | - | - | - | 54,49 | 54,44 | 55,01 | 54,67 | 2.309.754 | |
|
GD
General Dynamics |
339,46 | 0,63% | - | - | - | - | 337,87 | 337,00 | 340,65 | 337,34 | 1.880.269 | |
|
GE
General Electric |
305,76 | 1,35% | - | - | - | - | 304,23 | 303,64 | 307,81 | 301,69 | 13.817.600 | |
|
GEHC
GE Healthcare T... |
83,42 | 1,09% | - | - | - | - | 83,00 | 82,30 | 83,64 | 82,52 | 1.329.631 | |
|
GEN
Gen Digital Inc. |
27,65 | -0,16% | - | - | - | - | 27,64 | 27,44 | 27,75 | 27,69 | 1.130.100 | |
|
GEV
GE Vernova LLC |
648,01 | 1,34% | - | - | - | - | 646,78 | 641,60 | 657,00 | 639,43 | 4.719.457 | |
|
GILD
Gilead Sciences |
125,51 | 3,33% | - | - | - | - | 121,19 | 121,00 | 126,01 | 121,47 | 2.342.770 | |
|
GIS
General Mills |
48,17 | -1,12% | - | - | - | - | 48,75 | 47,76 | 48,75 | 48,71 | 715.298 | |
|
GL
GREAT LAKES REIT |
138,98 | 0,32% | - | - | - | - | 138,23 | 138,03 | 140,12 | 138,53 | 362.738 | |
|
GLW
Corning |
88,33 | 1,67% | - | - | - | - | 87,08 | 87,08 | 88,82 | 86,88 | 1.334.843 | |
|
GM
General Motors Co |
81,68 | 0,63% | - | - | - | - | 81,09 | 81,09 | 82,30 | 81,17 | 3.629.859 | |
|
GNRC
Generac Holding... |
139,04 | 1,50% | - | - | - | - | 142,00 | 138,29 | 144,96 | 136,99 | 8.303.469 | |
|
GOOG
Google Inc. |
307,04 | 1,08% | - | - | - | - | 303,27 | 302,34 | 307,62 | 303,75 | 5.528.255 | |
|
GOOGL
Google Inc. |
305,67 | 1,06% | - | - | - | - | 301,73 | 300,97 | 306,19 | 302,46 | 7.005.039 | |
|
GPC
Genuine Parts |
126,02 | 0,07% | - | - | - | - | 126,00 | 125,42 | 126,42 | 125,93 | 603.384 | |
|
GPN
Global Payments |
81,61 | -0,62% | - | - | - | - | 82,14 | 81,49 | 82,93 | 82,12 | 1.010.495 | |
|
GRMN
Garmin |
202,71 | 0,25% | - | - | - | - | 202,27 | 200,53 | 203,21 | 202,20 | 1.097.269 | |
|
GS
Goldman Sachs G... |
895,11 | 2,15% | - | - | - | - | 883,17 | 881,95 | 896,09 | 876,30 | 25.787.224 | |
|
GWW
W.W. Grainger |
1.012,99 | -0,64% | - | - | - | - | 1.022,11 | 1.012,07 | 1.030,00 | 1.019,52 | 2.049.279 | |
|
H641434
Interpublic Gro... |
24,58 | 0% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
27,80 | 1,24% | - | - | - | - | 27,54 | 27,47 | 27,91 | 27,46 | 1.121.952 | |
|
HAS
Hasbro |
82,30 | 0,33% | - | - | - | - | 82,03 | 81,50 | 82,40 | 82,03 | 873.697 | |
|
HBAN
Huntington Banc... |
17,64 | 0,26% | - | - | - | - | 17,55 | 17,53 | 17,72 | 17,59 | 27.052 | |
|
HCA
HCA-The Healthcare |
465,53 | -0,22% | - | - | - | - | 467,51 | 464,18 | 468,23 | 466,56 | 9.208.183 | |
|
HD
Home Depot |
348,89 | -1,72% | - | - | - | - | 354,11 | 347,26 | 354,11 | 354,99 | 18.181.007 | |
|
HIG
Hartford Financ... |
138,80 | -0,09% | - | - | - | - | 138,51 | 138,51 | 139,29 | 138,93 | 675.401 | |
|
HII
HEALTHCARE INTE... |
331,08 | 2,62% | - | - | - | - | 324,15 | 324,15 | 334,84 | 322,63 | 2.990.315 | |
|
HLT
HILTON HOTELS |
291,84 | 1,45% | - | - | - | - | 288,49 | 287,62 | 292,32 | 287,67 | 6.390.603 | |
|
HOLX
Hologic |
74,93 | -0,01% | - | - | - | - | 75,00 | 74,91 | 75,00 | 74,94 | 1.001.065 | |
|
HON
Honeywell Inter... |
200,13 | 1,03% | - | - | - | - | 198,83 | 198,17 | 200,44 | 198,08 | 5.671.884 | |
|
HPE
Hewlett Packard... |
24,45 | 2,81% | - | - | - | - | 23,91 | 23,89 | 24,45 | 23,78 | 138.114 | |
|
HPQ
Hewlett-Packard |
23,19 | -1,11% | - | - | - | - | 23,39 | 23,18 | 23,53 | 23,45 | 1.505.193 | |
|
HRL
Hormel Foods |
23,94 | -0,27% | - | - | - | - | 23,92 | 23,79 | 23,96 | 24,00 | 506.417 | |
|
HSIC
Henry Schein |
77,24 | 0,29% | - | - | - | - | 76,95 | 76,66 | 77,52 | 77,02 | 880.690 | |
|
HST
Host Marriott F... |
18,41 | -0,30% | - | - | - | - | 18,49 | 18,23 | 18,49 | 18,46 | 363.720 | |
|
HSY
Hershey Foods |
189,59 | 0,76% | - | - | - | - | 188,10 | 187,21 | 190,26 | 188,16 | 1.649.812 | |
|
HUM
Humana |
261,80 | 0,43% | - | - | - | - | 259,84 | 258,93 | 262,36 | 260,67 | 2.000.937 | |
|
HWM
Howmet Aerospac... |
201,78 | 1,91% | - | - | - | - | 198,97 | 198,50 | 201,85 | 198,00 | 2.069.254 | |
|
IBM
International B... |
302,58 | 0,71% | - | - | - | - | 300,35 | 299,10 | 306,86 | 300,45 | 17.674.606 | |
|
ICE
Intercontinenta... |
160,65 | 0,36% | - | - | - | - | 159,97 | 159,66 | 161,05 | 160,07 | 2.961.743 | |
|
IDXX
IDEXX Laboratories |
702,13 | 0,72% | - | - | - | - | 694,80 | 689,98 | 703,14 | 697,10 | 1.471.664 | |
|
IEX
IDEX |
177,08 | -0,24% | - | - | - | - | 177,13 | 176,47 | 178,82 | 177,50 | 776.319 | |
|
IFF
Internationa Fl... |
65,54 | 0,82% | - | - | - | - | 64,81 | 64,40 | 65,56 | 65,01 | 846.449 | |
|
INCY
Incyte |
100,53 | 3,31% | - | - | - | - | 97,77 | 97,36 | 100,56 | 97,31 | 1.944.351 | |
|
INTC
Intel |
37,42 | 3,13% | - | - | - | - | 36,48 | 36,44 | 37,51 | 36,28 | 826.310 | |
|
INTU
Intuit |
670,61 | 0,26% | - | - | - | - | 667,80 | 666,92 | 675,60 | 668,88 | 10.810.904 | |
|
INVH
Invitation Home... |
27,12 | -1,08% | - | - | - | - | 27,41 | 27,10 | 27,45 | 27,41 | 612.419 | |
|
IP
International P... |
38,39 | -0,54% | - | - | - | - | 38,45 | 38,03 | 38,51 | 38,60 | 537.614 | |
|
IQV
IQVIA Holdings ... |
222,24 | -0,13% | - | - | - | - | 223,04 | 220,31 | 223,48 | 222,52 | 2.505.978 | |
|
IR
Ingersoll-Rand ... |
78,41 | -0,56% | - | - | - | - | 78,81 | 78,31 | 79,55 | 78,85 | 1.040.265 | |
|
IRM
Iron Mountain |
79,47 | 0,77% | - | - | - | - | 78,89 | 78,23 | 79,73 | 78,86 | 3.956.811 | |
|
ISRG
Intuitive Surgical |
568,14 | 1,11% | - | - | - | - | 561,63 | 561,31 | 571,06 | 561,89 | 9.141.373 | |
|
IT
Gartner |
251,81 | 0,90% | - | - | - | - | 250,15 | 246,85 | 251,81 | 249,57 | 3.244.572 | |
|
ITW
Illinois Tool W... |
249,41 | -0,70% | - | - | - | - | 250,56 | 248,64 | 250,77 | 251,18 | 1.871.323 | |
|
IVZ
Invesco |
26,80 | 1,21% | - | - | - | - | 26,55 | 26,43 | 26,87 | 26,48 | 638.805 | |
|
J
Jacobs Solution... |
133,49 | 0,60% | - | - | - | - | 132,44 | 132,33 | 134,26 | 132,69 | 357.353 | |
|
JBHT
J.B. Hunt Trans... |
196,41 | -0,01% | - | - | - | - | 195,49 | 194,02 | 196,83 | 196,42 | 1.493.894 | |
|
JBL
Jabil Circuit |
224,36 | 3,37% | - | - | - | - | 217,55 | 217,55 | 225,98 | 217,04 | 2.973.667 | |
|
JCI
Johnson Controls |
118,92 | 1,00% | - | - | - | - | 117,49 | 117,49 | 119,60 | 117,74 | 6.546.903 | |
|
JKHY
Jack Henry & As... |
183,42 | -0,52% | - | - | - | - | 183,38 | 182,00 | 184,78 | 184,38 | 2.897.669 | |
|
JNJ
Johnson & Johnson |
208,91 | 0,29% | - | - | - | - | 207,56 | 207,31 | 209,24 | 208,31 | 12.026.531 | |
|
JPM
J P Morgan Chase |
316,55 | 1,13% | - | - | - | - | 313,79 | 313,19 | 316,92 | 313,00 | 14.300.463 | |
|
K163682
Kellogg |
83,44 | 0% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,44 | 0 | |
|
KEY
KeyCorp |
20,98 | 0,19% | - | - | - | - | 20,96 | 20,84 | 21,06 | 20,94 | 146.084 | |
|
KEYS
Keysight Techno... |
201,23 | 0,85% | - | - | - | - | 200,28 | 199,74 | 203,99 | 199,53 | 4.378.161 | |
|
KHC
Kraft Heinz Co |
24,62 | -0,53% | - | - | - | - | 24,62 | 24,46 | 24,70 | 24,75 | 716.959 | |
|
KIM
Kimco Realty |
20,14 | -0,71% | - | - | - | - | 20,26 | 20,07 | 20,27 | 20,28 | 514.490 | |
|
KKR
Kohlberg Kravis... |
131,70 | -0,20% | - | - | - | - | 131,84 | 130,38 | 132,65 | 131,97 | 5.453.960 | |
|
KLAC
KLA-Tencor |
1.255,39 | 2,70% | - | - | - | - | 1.240,01 | 1.239,61 | 1.263,57 | 1.222,39 | 18.740.462 | |
|
KMB
Kimberly-Clark |
100,67 | -0,83% | - | - | - | - | 101,54 | 100,67 | 101,63 | 101,51 | 4.262.972 | |
|
KMI
KINDER MORGAN |
26,63 | 1,10% | - | - | - | - | 26,32 | 26,31 | 26,73 | 26,34 | 743.350 | |
|
KMX
CarMax |
38,76 | -1,47% | - | - | - | - | 38,55 | 37,39 | 38,80 | 39,34 | 1.161.095 | |
|
KO
Coca-Cola |
70,65 | 0,41% | - | - | - | - | 70,06 | 70,03 | 70,77 | 70,36 | 1.873.576 | |
|
KR
Kroger |
62,38 | -0,65% | - | - | - | - | 62,69 | 62,35 | 62,88 | 62,79 | 2.469.687 | |
|
L
Loews |
106,28 | 0,40% | - | - | - | - | 105,77 | 105,77 | 106,62 | 105,86 | 480.492 | |
|
LDOS
Leidos Holdings... |
182,40 | 0,67% | - | - | - | - | 181,29 | 180,29 | 183,59 | 181,19 | 1.235.395 | |
|
LEN
Lennar |
105,93 | -2,22% | - | - | - | - | 107,76 | 105,23 | 107,92 | 108,33 | 312.811 | |
|
LH
Laboratory of A... |
252,33 | 0,12% | - | - | - | - | 251,93 | 250,93 | 252,71 | 252,03 | 1.627.781 | |
|
LHX
L3Harris Techno... |
288,70 | 2,12% | - | - | - | - | 283,80 | 283,55 | 289,17 | 282,72 | 4.316.931 | |
|
LII
Lennox Internat... |
491,14 | -0,58% | - | - | - | - | 492,67 | 491,14 | 499,01 | 494,01 | 1.148.285 | |
|
LIN
Linde Group |
420,54 | 0,37% | - | - | - | - | 418,03 | 417,19 | 420,84 | 418,99 | 10.660.268 | |
|
LKQ
LKQ Corporation |
29,87 | 0,57% | - | - | - | - | 29,75 | 29,40 | 29,97 | 29,70 | 626.165 | |
|
LLY
Eli Lilly and |
1.064,50 | 0,72% | - | - | - | - | 1.059,01 | 1.059,01 | 1.070,87 | 1.056,88 | 43.297.473 | |
|
LMT
Lockheed Martin |
471,94 | 0,38% | - | - | - | - | 466,34 | 464,88 | 473,07 | 470,14 | 7.232.876 | |
|
LNT
Alliant Energy |
65,46 | -0,36% | - | - | - | - | 65,42 | 65,26 | 65,70 | 65,69 | 1.230.750 | |
|
LOW
Lowe's Companies |
243,03 | -1,89% | - | - | - | - | 247,04 | 241,50 | 247,13 | 247,71 | 4.877.612 | |
|
LRCX
Lam Research |
171,08 | 3,87% | - | - | - | - | 166,08 | 166,08 | 171,64 | 164,70 | 4.496.153 | |
|
LULU
Lululemon Athle... |
210,23 | -2,27% | - | - | - | - | 214,99 | 209,57 | 217,26 | 215,11 | 447.580 | |
|
LUV
Southwest Airlines |
41,17 | 1,08% | - | - | - | - | 40,90 | 40,69 | 41,25 | 40,73 | 878.074 | |
|
LVS
Las Vegas Sands |
66,75 | -0,31% | - | - | - | - | 66,81 | 66,68 | 67,44 | 66,96 | 3.914.754 | |
|
LW
Lamb Weston Hol... |
44,71 | -24,64% | - | - | - | - | 50,85 | 44,67 | 50,98 | 59,33 | 607.341 | |
|
LYB
LyondellBasell ... |
43,26 | 0,46% | - | - | - | - | 42,51 | 42,50 | 43,39 | 43,06 | 1.930.218 | |
|
LYV
Live Nation Ent... |
140,09 | 0,87% | - | - | - | - | 139,12 | 138,50 | 140,38 | 138,88 | 2.596.475 | |
|
MA
Mastercard |
568,24 | 0,36% | - | - | - | - | 566,22 | 565,20 | 569,90 | 566,21 | 13.788.912 | |
|
MAA
Mid-America Apa... |
135,78 | -0,39% | - | - | - | - | 135,99 | 134,73 | 136,40 | 136,31 | 871.843 | |
|
MAR
Marriot Interna... |
310,50 | 1,20% | - | - | - | - | 304,40 | 304,40 | 311,07 | 306,82 | 5.586.827 | |
|
MAS
Masco |
64,39 | -1,11% | - | - | - | - | 64,69 | 64,19 | 65,16 | 65,11 | 632.374 | |
|
MCD
McDonald's |
318,11 | -0,48% | - | - | - | - | 318,70 | 317,02 | 319,33 | 319,65 | 10.405.060 | |
|
MCHP
Microchip Techn... |
64,42 | 0,56% | - | - | - | - | 64,33 | 64,11 | 65,18 | 64,06 | 311.793 | |
|
MCK
McKesson |
823,01 | 1,54% | - | - | - | - | 813,48 | 811,76 | 823,87 | 810,56 | 5.707.574 | |
|
MCO
Moody's |
502,54 | 0,97% | - | - | - | - | 498,71 | 498,64 | 503,78 | 497,69 | 2.219.719 | |
|
MDLZ
Mondelez Intern... |
55,09 | 0,56% | - | - | - | - | 54,52 | 54,32 | 55,15 | 54,78 | 2.709.851 | |
|
MDT
Medtronic |
98,94 | 0,47% | - | - | - | - | 98,54 | 98,22 | 99,02 | 98,48 | 4.279.452 | |
|
MET
MetLife |
82,09 | 0,47% | - | - | - | - | 81,63 | 81,49 | 82,33 | 81,71 | 1.417.366 | |
|
META
Meta Platforms Inc |
665,89 | 0,22% | - | - | - | - | 666,42 | 659,62 | 667,77 | 664,45 | 24.726.493 | |
|
MGM
MGM Resorts Int... |
37,37 | 1,62% | - | - | - | - | 36,77 | 36,77 | 37,41 | 36,77 | 1.321.451 | |
|
MHK
Mohawk Industries |
107,39 | -1,92% | - | - | - | - | 108,41 | 107,08 | 109,02 | 109,49 | 1.209.426 | |
|
MKC
McCormick |
68,53 | 0,10% | - | - | - | - | 68,20 | 67,99 | 68,77 | 68,46 | 1.747.035 | |
|
MKTX
MarketAxess |
180,38 | -0,37% | - | - | - | - | 179,88 | 179,70 | 181,29 | 181,05 | 1.229.290 | |
|
MLM
Martin Marietta... |
631,75 | 0,70% | - | - | - | - | 628,09 | 626,02 | 633,70 | 627,38 | 3.122.740 | |
|
MMC
Marsh & McLenna... |
185,60 | -0,07% | - | - | - | - | 185,21 | 184,39 | 185,97 | 185,73 | 4.706.816 | |
|
MMM
3M |
162,96 | 0,74% | - | - | - | - | 161,68 | 161,68 | 163,94 | 161,76 | 3.474.796 | |
|
MNST
MONSTER WORLDWIDE |
76,54 | 1,43% | - | - | - | - | 74,94 | 74,82 | 76,68 | 75,46 | 3.111.504 | |
|
MO
Altria Group |
58,50 | 0,18% | - | - | - | - | 58,25 | 58,03 | 58,53 | 58,39 | 1.096.313 | |
|
MOH
Molina Healthcare |
163,92 | 0,74% | - | - | - | - | 162,41 | 161,47 | 165,48 | 162,72 | 1.817.873 | |
|
MOS
Mosaic |
23,97 | 0,02% | - | - | - | - | 23,98 | 23,83 | 24,27 | 23,96 | 1.145.072 | |
|
MPC
Marathon Petrol... |
169,00 | 0,53% | - | - | - | - | 168,39 | 168,31 | 170,53 | 168,11 | 2.905.193 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
101,51 | 0,81% | - | - | - | - | 100,60 | 100,11 | 101,64 | 100,69 | 6.165.514 | |
|
MRNA
Moderna Inc. |
33,50 | 8,24% | - | - | - | - | 31,28 | 31,17 | 33,50 | 30,95 | 2.028.258 | |
|
MS
Morgan Stanley |
176,54 | 2,07% | - | - | - | - | 173,46 | 173,46 | 176,64 | 172,96 | 7.125.129 | |
|
MSCI
Msci Inc. |
566,98 | 0,81% | - | - | - | - | 559,27 | 559,27 | 568,94 | 562,40 | 4.130.980 | |
|
MSFT
Microsoft |
485,02 | 0,21% | - | - | - | - | 487,36 | 482,95 | 487,85 | 483,98 | 53.837 | |
|
MSI
Motorola Soluti... |
372,40 | -0,36% | - | - | - | - | 374,25 | 368,76 | 375,00 | 373,74 | 4.170.135 | |
|
MTB
M&T Bank |
205,03 | 0,67% | - | - | - | - | 204,13 | 203,81 | 205,10 | 203,66 | 1.483.392 | |
|
MTCH
Match Group Inc |
32,69 | 0,25% | - | - | - | - | 32,54 | 32,34 | 32,72 | 32,61 | 403.035 | |
|
MTD
Mettler-Toledo ... |
1.398,73 | 0,67% | - | - | - | - | 1.392,79 | 1.380,93 | 1.406,36 | 1.389,42 | 1.979.203 | |
|
MU
Micron Technology |
261,41 | 5,17% | - | - | - | - | 251,75 | 251,75 | 268,38 | 248,55 | 1.350.967 | |
|
NCLH
Norwegian Cruis... |
22,96 | 6,13% | - | - | - | - | 21,61 | 21,51 | 23,07 | 21,63 | 845.984 | |
|
NDAQ
The NASDAQ OMX ... |
95,22 | 0,53% | - | - | - | - | 94,27 | 94,15 | 95,30 | 94,71 | 3.261.495 | |
|
NDSN
Nordson Corpora... |
241,03 | 1,13% | - | - | - | - | 238,64 | 238,59 | 242,25 | 238,34 | 897.837 | |
|
NEE
NextEra Energy,... |
80,88 | 0,04% | - | - | - | - | 80,57 | 80,22 | 81,14 | 80,85 | 3.354.094 | |
|
NEM
Newmont Mining |
101,55 | 2,22% | - | - | - | - | 99,29 | 99,05 | 101,95 | 99,34 | 3.862.657 | |
|
NFLX
Netflix |
95,19 | 1,26% | - | - | - | - | 93,57 | 93,45 | 95,34 | 94,00 | 3.554.874 | |
|
NI
NiSource |
41,44 | -0,17% | - | - | - | - | 41,51 | 41,31 | 41,59 | 41,51 | 926.516 | |
|
NKE
Nike |
59,30 | -9,65% | - | - | - | - | 59,20 | 58,68 | 60,38 | 65,63 | 2.345.473 | |
|
NOC
Northrop Grumman |
567,84 | 1,49% | - | - | - | - | 558,47 | 557,98 | 568,66 | 559,52 | 2.906.205 | |
|
NOW
Servicenow Inc |
155,56 | 1,42% | - | - | - | - | 152,97 | 152,54 | 155,77 | 153,38 | 426.234 | |
|
NRG
NRG Energy |
156,50 | 1,20% | - | - | - | - | 154,86 | 154,70 | 157,58 | 154,64 | 3.383.061 | |
|
NSC
Norfolk Souther |
290,52 | -0,45% | - | - | - | - | 291,05 | 289,20 | 293,08 | 291,83 | 5.063.473 | |
|
NTAP
NetApp |
111,75 | 1,13% | - | - | - | - | 110,80 | 110,74 | 112,79 | 110,50 | 1.580.257 | |
|
NTRS
Northern Trust |
139,11 | 0,56% | - | - | - | - | 138,36 | 138,18 | 139,67 | 138,33 | 1.181.044 | |
|
NUE
Nucor |
157,57 | -0,16% | - | - | - | - | 156,51 | 155,00 | 157,82 | 157,83 | 3.034.168 | |
|
NVDA
NVIDIA |
179,40 | 3,02% | - | - | - | - | 176,67 | 176,34 | 180,71 | 174,14 | 4.424.957 | |
|
NVR
NVR |
7.438,48 | -1,63% | - | - | - | - | 7.531,34 | 7.434,43 | 7.596,46 | 7.561,62 | 2.469.575 | |
|
NWS
News Corp |
29,70 | -0,24% | - | - | - | - | 29,93 | 29,61 | 30,17 | 29,77 | 459.132 | |
|
NWSA
News |
26,17 | -0,23% | - | - | - | - | 25,87 | 25,80 | 26,36 | 26,23 | 1.413.887 | |
|
NXPI
NXP Semiconductors |
227,35 | 2,37% | - | - | - | - | 224,28 | 224,01 | 228,80 | 222,08 | 8.855.965 | |
|
O
Realty Income C... |
57,10 | 0,58% | - | - | - | - | 56,83 | 56,79 | 57,21 | 56,77 | 420.770 | |
|
ODFL
Old Dominion Fr... |
155,62 | -1,85% | - | - | - | - | 158,15 | 153,89 | 158,15 | 158,55 | 3.415.392 | |
|
OKE
ONEOK |
72,42 | 1,02% | - | - | - | - | 71,77 | 71,65 | 72,77 | 71,69 | 1.556.089 | |
|
OMC
Omnicom Group |
81,00 | 0,17% | - | - | - | - | 80,90 | 80,35 | 81,27 | 80,86 | 2.682.963 | |
|
ON
ON Semiconducto... |
54,57 | 0,42% | - | - | - | - | 54,50 | 54,43 | 55,10 | 54,34 | 523.708 | |
|
ORCL
Oracle |
193,26 | 7,35% | - | - | - | - | 188,39 | 188,12 | 194,75 | 180,03 | 7.307.354 | |
|
ORLY
O'Reilly Automo... |
91,81 | 0,02% | - | - | - | - | 91,85 | 91,33 | 92,14 | 91,79 | 94.656 | |
|
OTIS
Otis Elevator C... |
87,04 | -0,35% | - | - | - | - | 87,08 | 86,74 | 87,38 | 87,35 | 1.778.314 | |
|
OXY
Occidental Petr... |
39,89 | 0,40% | - | - | - | - | 39,75 | 39,75 | 40,23 | 39,73 | 610.277 | |
|
PANW
Palo Alto Netwo... |
187,49 | 0,87% | - | - | - | - | 187,85 | 186,14 | 188,27 | 185,88 | 2.472.993 | |
|
PAYC
Paycom Software... |
163,48 | -0,51% | - | - | - | - | 164,10 | 161,89 | 164,64 | 164,31 | 1.196.020 | |
|
PAYX
Paychex |
112,87 | -1,20% | - | - | - | - | 114,07 | 109,03 | 114,12 | 114,24 | 5.159.288 | |
|
PCAR
PACCAR |
112,21 | 1,92% | - | - | - | - | 110,94 | 110,06 | 112,70 | 110,10 | 6.370.162 | |
|
PCG
Pacific Gas & E... |
15,96 | 0,85% | - | - | - | - | 15,83 | 15,73 | 15,99 | 15,82 | 940.292 | |
|
PEG
Public Service ... |
81,09 | 0,53% | - | - | - | - | 80,54 | 80,48 | 81,33 | 80,66 | 1.552.225 | |
|
PEP
Pepsico |
149,20 | -0,12% | - | - | - | - | 149,15 | 148,82 | 149,89 | 149,37 | 287.350 | |
|
PFE
Pfizer |
25,30 | 1,02% | - | - | - | - | 25,01 | 24,98 | 25,35 | 25,04 | 300.176 | |
|
PFG
Principal Finan... |
89,47 | 0,15% | - | - | - | - | 89,47 | 89,25 | 90,04 | 89,34 | 900.516 | |
|
PG
Procter & Gamble |
144,78 | -0,51% | - | - | - | - | 145,51 | 144,72 | 146,05 | 145,52 | 7.478.466 | |
|
PGR
Progressive |
225,27 | 0,18% | - | - | - | - | 224,80 | 223,25 | 226,06 | 224,86 | 2.791.095 | |
|
PH
Parker-Hannifin |
872,00 | 0,47% | - | - | - | - | 866,49 | 866,42 | 875,48 | 867,95 | 3.597.000 | |
|
PHM
PulteGroup |
118,72 | -2,42% | - | - | - | - | 119,99 | 118,17 | 120,21 | 121,66 | 3.098.473 | |
|
PKG
Packaging of Am... |
202,85 | -0,58% | - | - | - | - | 203,69 | 202,11 | 204,19 | 204,03 | 1.640.651 | |
|
PLD
ProLogis |
127,72 | 0,05% | - | - | - | - | 128,28 | 127,09 | 128,28 | 127,66 | 1.276.178 | |
|
PLTR
Palantir Techno... |
190,90 | 2,81% | - | - | - | - | 186,74 | 186,73 | 192,36 | 185,69 | 12.067.934 | |
|
PM
Philip Morris I... |
159,26 | 1,24% | - | - | - | - | 157,24 | 157,01 | 159,50 | 157,31 | 10.413.693 | |
|
PNC
PNC Bank |
211,21 | 0,82% | - | - | - | - | 210,01 | 209,36 | 211,79 | 209,50 | 3.723.210 | |
|
PNR
Pentair |
102,78 | -0,60% | - | - | - | - | 103,03 | 102,68 | 103,53 | 103,40 | 557.273 | |
|
PNW
Pinnacle West C... |
88,11 | -0,50% | - | - | - | - | 87,81 | 87,81 | 88,58 | 88,55 | 857.046 | |
|
PODD
Insulet |
291,27 | -0,55% | - | - | - | - | 293,75 | 288,40 | 297,02 | 292,88 | 3.035.616 | |
|
POOL
Pool |
233,57 | -1,18% | - | - | - | - | 236,25 | 232,65 | 236,25 | 236,36 | 1.452.572 | |
|
PPG
PPG Industries |
103,00 | 0,08% | - | - | - | - | 102,58 | 102,47 | 103,37 | 102,91 | 1.814.257 | |
|
PPL
PPL |
34,76 | 0,01% | - | - | - | - | 34,74 | 34,57 | 34,83 | 34,75 | 2.070.877 | |
|
PRU
Prudential Fina... |
115,47 | -0,07% | - | - | - | - | 115,01 | 114,59 | 115,91 | 115,55 | 905.747 | |
|
PSA
Public Storage |
259,99 | -0,53% | - | - | - | - | 260,82 | 258,56 | 260,84 | 261,37 | 2.679.197 | |
|
PSX
Phillips 66 |
128,81 | -0,25% | - | - | - | - | 129,45 | 128,40 | 130,65 | 129,13 | 3.293.414 | |
|
PTC
PAR Technology |
176,87 | 0,55% | - | - | - | - | 175,40 | 174,58 | 176,98 | 175,90 | 879.575 | |
|
PWR
Quanta Services |
429,18 | 1,87% | - | - | - | - | 422,21 | 421,45 | 431,99 | 421,31 | 4.463.472 | |
|
PYPL
Paypal Holdings... |
59,67 | 0,38% | - | - | - | - | 58,92 | 58,80 | 60,12 | 59,44 | 1.188.109 | |
|
QCOM
QUALCOMM |
176,74 | 1,46% | - | - | - | - | 174,44 | 174,20 | 177,19 | 174,19 | 4.659.043 | |
|
RCL
Royal Caribbean... |
297,70 | 3,82% | - | - | - | - | 285,23 | 284,87 | 300,64 | 286,73 | 13.454.921 | |
|
REG
Regency Centers |
67,97 | 0,38% | - | - | - | - | 67,48 | 67,29 | 67,97 | 67,71 | 658.697 | |
|
REGN
Regeneron Pharm... |
766,84 | 2,42% | - | - | - | - | 753,72 | 748,18 | 768,55 | 748,71 | 8.581.706 | |
|
RF
Regions Financi... |
27,66 | 0,62% | - | - | - | - | 27,49 | 27,45 | 27,67 | 27,49 | 1.537.979 | |
|
RJF
Raymond James F... |
162,11 | 1,18% | - | - | - | - | 160,72 | 160,72 | 162,24 | 160,22 | 1.467.096 | |
|
RL
Polo Ralph Lauren |
366,18 | -1,05% | - | - | - | - | 369,38 | 365,50 | 371,61 | 370,06 | 1.797.211 | |
|
RMD
ResMed |
244,93 | 0,98% | - | - | - | - | 242,93 | 242,02 | 245,19 | 242,55 | 1.732.145 | |
|
ROK
Rockwell Automa... |
394,02 | 0,61% | - | - | - | - | 393,28 | 391,62 | 396,40 | 391,62 | 2.406.250 | |
|
ROL
Rollins Inc. |
60,22 | 0,05% | - | - | - | - | 59,84 | 59,63 | 60,32 | 60,19 | 1.240.231 | |
|
ROP
Roper Industries |
447,54 | -0,66% | - | - | - | - | 449,63 | 446,12 | 451,03 | 450,51 | 4.544.769 | |
|
ROST
Ross Stores |
182,14 | -0,24% | - | - | - | - | 182,90 | 181,95 | 183,17 | 182,57 | 1.982.958 | |
|
RSG
Republic Services |
212,83 | -0,30% | - | - | - | - | 212,56 | 211,66 | 213,49 | 213,46 | 1.610.059 | |
|
RTX
United Technolo... |
181,69 | 1,91% | - | - | - | - | 178,96 | 178,66 | 181,75 | 178,29 | 4.982.667 | |
|
RVTY
Perkinelmer Inc |
96,85 | 0,61% | - | - | - | - | 96,16 | 95,79 | 97,10 | 96,26 | 763.953 | |
|
SBAC
SBA Communications |
190,00 | -0,19% | - | - | - | - | 189,22 | 188,38 | 190,18 | 190,36 | 926.630 | |
|
SBUX
Starbucks |
88,71 | -0,80% | - | - | - | - | 89,22 | 88,31 | 89,26 | 89,42 | 1.024.898 | |
|
SCHW
The Charles Schwab |
98,54 | 1,35% | - | - | - | - | 97,40 | 97,22 | 98,82 | 97,23 | 5.367.474 | |
|
SHW
Sherwin-Williams |
322,11 | -1,00% | - | - | - | - | 325,14 | 320,25 | 327,45 | 325,36 | 6.205.449 | |
|
SJM
J.M. Smucker |
99,18 | -1,19% | - | - | - | - | 99,46 | 98,88 | 100,31 | 100,37 | 833.112 | |
|
SLB
Schlumberger |
38,26 | 0,33% | - | - | - | - | 38,25 | 38,13 | 38,49 | 38,13 | 1.777.480 | |
|
SMCI
Super Micro Com... |
30,33 | 3,27% | - | - | - | - | 29,59 | 29,59 | 30,38 | 29,37 | 1.908.546 | |
|
SNA
Snap-On |
347,37 | 0,41% | - | - | - | - | 343,63 | 343,63 | 347,61 | 345,94 | 656.182 | |
|
SNPS
Synopsys |
465,01 | 1,50% | - | - | - | - | 460,77 | 459,61 | 466,63 | 458,13 | 8.913.777 | |
|
SO
Southern |
86,50 | -0,83% | - | - | - | - | 86,75 | 86,25 | 86,92 | 87,22 | 1.522.573 | |
|
SOLV
Solventum Corp |
80,93 | 0,31% | - | - | - | - | 80,80 | 80,54 | 81,17 | 80,68 | 474.007 | |
|
SPG
Simon Property ... |
185,02 | -0,03% | - | - | - | - | 185,03 | 184,18 | 185,52 | 185,07 | 1.452.592 | |
|
SPGI
S&P Global, Inc. |
509,91 | 0,63% | - | - | - | - | 506,71 | 506,10 | 510,59 | 506,71 | 3.170.620 | |
|
SRE
Sempra Energy |
88,06 | 0,93% | - | - | - | - | 87,39 | 86,90 | 88,10 | 87,25 | 1.511.198 | |
|
STE
STERIS |
252,04 | 0,19% | - | - | - | - | 250,98 | 249,99 | 252,64 | 251,55 | 393.686 | |
|
STLD
Steel Dynamics |
175,13 | 0,32% | - | - | - | - | 174,58 | 173,85 | 176,98 | 174,58 | 1.829.933 | |
|
STT
State Street |
128,27 | 0,71% | - | - | - | - | 127,45 | 127,45 | 128,54 | 127,37 | 793.735 | |
|
STX
Seagate Technol... |
301,72 | 3,33% | - | - | - | - | 296,67 | 293,70 | 302,86 | 292,00 | 18.552.763 | |
|
STZ
Constellation B... |
136,31 | -0,37% | - | - | - | - | 136,20 | 135,57 | 137,20 | 136,81 | 4.171.904 | |
|
SW
Westrock Co |
38,22 | -1,05% | - | - | - | - | 38,39 | 38,09 | 38,63 | 38,62 | 1.791.481 | |
|
SWK
Stanley Black &... |
73,03 | 0,12% | - | - | - | - | 72,81 | 72,22 | 73,24 | 72,94 | 518.075 | |
|
SWKS
Skyworks Solutions |
65,42 | 1,44% | - | - | - | - | 64,49 | 64,15 | 65,52 | 64,49 | 1.512.445 | |
|
SYF
Synchrony Finan... |
83,65 | -0,04% | - | - | - | - | 83,23 | 83,00 | 84,22 | 83,68 | 1.885.722 | |
|
SYK
Stryker |
356,43 | 0,94% | - | - | - | - | 354,80 | 353,65 | 358,28 | 353,11 | 4.648.138 | |
|
SYY
Sysco |
74,79 | -0,37% | - | - | - | - | 75,14 | 74,68 | 75,25 | 75,07 | 1.124.318 | |
|
T
AT&T |
24,23 | -0,12% | - | - | - | - | 24,21 | 24,14 | 24,28 | 24,26 | 1.007.290 | |
|
TAP
Molson Coors Br... |
48,15 | 0,96% | - | - | - | - | 48,05 | 47,68 | 48,27 | 47,69 | 1.577.153 | |
|
TDG
Transdigm Group |
1.268,02 | 0,41% | - | - | - | - | 1.263,57 | 1.260,98 | 1.273,94 | 1.262,78 | 6.185.402 | |
|
TDY
Teledyne Techno... |
511,31 | 1,36% | - | - | - | - | 502,71 | 501,97 | 511,31 | 504,46 | 851.323 | |
|
TECH
Techne |
58,16 | 1,85% | - | - | - | - | 57,83 | 57,03 | 58,38 | 57,10 | 711.468 | |
|
TEL
Tyco Electronics |
227,13 | 0,51% | - | - | - | - | 226,46 | 224,04 | 228,74 | 225,97 | 3.447.152 | |
|
TER
Teradyne, Inc. |
194,27 | 2,01% | - | - | - | - | 191,94 | 191,51 | 194,77 | 190,45 | 5.067.727 | |
|
TFC
Truist Financia... |
50,09 | 0,30% | - | - | - | - | 50,07 | 49,86 | 50,33 | 49,94 | 1.942.290 | |
|
TGT
Target |
96,72 | -2,35% | - | - | - | - | 98,90 | 96,55 | 99,45 | 99,05 | 533.217 | |
|
TJX
TJX Companies |
154,81 | -0,05% | - | - | - | - | 155,14 | 154,40 | 155,43 | 154,88 | 3.738.042 | |
|
TKO
Telkonet |
213,57 | 0,93% | - | - | - | - | 211,44 | 211,06 | 214,03 | 211,61 | 1.848.448 | |
|
TMO
Thermo Fisher S... |
568,20 | 1,03% | - | - | - | - | 561,68 | 558,93 | 569,00 | 562,39 | 9.114.496 | |
|
TMUS
T-Mobile US Inc |
198,92 | -0,67% | - | - | - | - | 200,85 | 198,59 | 201,26 | 200,27 | 12.338.411 | |
|
TPL
Texas Pacific L... |
895,95 | 0,06% | - | - | - | - | 899,82 | 891,30 | 911,31 | 895,41 | 1.382.451 | |
|
TPR
TRANSPRO |
125,15 | -0,20% | - | - | - | - | 124,90 | 124,02 | 126,65 | 125,40 | 3.028.880 | |
|
TRGP
TRANSIT GROUP |
180,05 | 0,81% | - | - | - | - | 178,37 | 178,37 | 181,46 | 178,60 | 2.436.617 | |
|
TRMB
Trimble Inc |
80,70 | 0,99% | - | - | - | - | 79,68 | 79,68 | 80,80 | 79,91 | 449.822 | |
|
TROW
T. Rowe Price G... |
102,88 | -0,43% | - | - | - | - | 103,32 | 102,71 | 103,79 | 103,32 | 2.171.077 | |
|
TRV
The Travelers C... |
293,93 | 0,10% | - | - | - | - | 293,65 | 292,79 | 295,10 | 293,65 | 3.194.431 | |
|
TSCO
Tractor Supply |
51,57 | -1,45% | - | - | - | - | 52,16 | 51,14 | 52,26 | 52,33 | 1.996.997 | |
|
TSLA
Tesla Motors |
481,20 | -0,45% | - | - | - | - | 488,12 | 477,74 | 490,49 | 483,37 | 14.699.216 | |
|
TSN
Tyson Foods |
58,43 | 0,31% | - | - | - | - | 58,12 | 57,81 | 58,48 | 58,25 | 755.617 | |
|
TT
Ingersoll Rand |
386,39 | 0,30% | - | - | - | - | 383,31 | 382,86 | 388,40 | 385,22 | 3.907.176 | |
|
TTWO
Take-Two Intera... |
248,24 | 0,64% | - | - | - | - | 246,20 | 244,39 | 248,99 | 246,65 | 3.119.384 | |
|
TXN
Texas Instruments |
177,90 | 0,97% | - | - | - | - | 175,72 | 175,59 | 178,24 | 176,19 | 11.285.087 | |
|
TXT
Textron |
88,93 | 1,10% | - | - | - | - | 87,84 | 87,75 | 88,96 | 87,96 | 715.709 | |
|
TYL
Tyler Technologies |
456,71 | 0,28% | - | - | - | - | 455,76 | 451,90 | 457,94 | 455,42 | 2.212.303 | |
|
UAL
United Continen... |
112,98 | 0,12% | - | - | - | - | 113,03 | 112,03 | 113,69 | 112,85 | 3.360.138 | |
|
UBER
UBER TECHNOLOGI... |
78,82 | -1,09% | - | - | - | - | 79,77 | 78,50 | 79,99 | 79,69 | 446.909 | |
|
UDR
United Dominion... |
36,01 | -0,32% | - | - | - | - | 36,14 | 35,85 | 36,14 | 36,12 | 338.627 | |
|
UHS
Universal Healt... |
227,14 | 1,07% | - | - | - | - | 224,69 | 224,69 | 228,44 | 224,74 | 2.245.052 | |
|
ULTA
Ulta Salon Cosm... |
603,95 | 1,67% | - | - | - | - | 599,98 | 596,46 | 605,66 | 594,01 | 5.483.866 | |
|
UNH
UnitedHealth Group |
333,30 | 1,57% | - | - | - | - | 328,06 | 327,54 | 333,96 | 328,14 | 11.623.838 | |
|
UNP
Union Pacific |
233,46 | -0,41% | - | - | - | - | 234,42 | 232,04 | 235,50 | 234,42 | 8.598.565 | |
|
UPS
United Parcel S... |
101,13 | -0,93% | - | - | - | - | 101,11 | 100,12 | 101,53 | 102,08 | 1.621.417 | |
|
URI
United Rentals |
797,90 | -0,33% | - | - | - | - | 795,77 | 792,81 | 804,68 | 800,53 | 4.881.552 | |
|
USB
U.S. Bancorp |
53,96 | 0,17% | - | - | - | - | 53,89 | 53,75 | 54,22 | 53,87 | 3.149.753 | |
|
V
Visa |
347,06 | 0,30% | - | - | - | - | 346,05 | 346,05 | 348,90 | 346,01 | 20.560.181 | |
|
VICI
VICI Properties... |
27,85 | -0,91% | - | - | - | - | 28,18 | 27,80 | 28,18 | 28,10 | 1.788.011 | |
|
VLO
Valero Energy |
162,57 | 0,39% | - | - | - | - | 161,85 | 161,54 | 164,44 | 161,94 | 4.492.134 | |
|
VLTO
Veralto Corp |
100,29 | -0,48% | - | - | - | - | 100,44 | 99,47 | 100,69 | 100,77 | 1.268.368 | |
|
VMC
Vulcan Materials |
290,82 | 0,86% | - | - | - | - | 289,12 | 287,32 | 292,06 | 288,34 | 4.213.982 | |
|
VRSK
Verisk Analytics |
219,41 | 0,38% | - | - | - | - | 218,01 | 217,28 | 220,25 | 218,57 | 2.825.781 | |
|
VRSN
VeriSign |
244,80 | 0,17% | - | - | - | - | 244,38 | 243,77 | 246,01 | 244,39 | 1.215.922 | |
|
VRTX
Vertex Pharmace... |
453,62 | 1,39% | - | - | - | - | 446,86 | 445,51 | 453,62 | 447,38 | 5.010.687 | |
|
VST
Vistra Corp. |
164,76 | -0,85% | - | - | - | - | 166,70 | 164,01 | 171,41 | 166,17 | 44.815 | |
|
VTR
Ventas |
79,89 | -0,03% | - | - | - | - | 79,64 | 79,01 | 79,89 | 79,91 | 1.557.456 | |
|
VTRS
VIATRIS INC |
11,95 | 0,08% | - | - | - | - | 11,90 | 11,77 | 12,00 | 11,94 | 79.563 | |
|
VZ
Verizon Communi... |
40,21 | -0,49% | - | - | - | - | 40,14 | 39,94 | 40,24 | 40,41 | 2.114.604 | |
|
WAB
Wabtec |
215,02 | 0,66% | - | - | - | - | 214,48 | 214,38 | 216,45 | 213,60 | 765.471 | |
|
WAT
Waters |
374,79 | -0,40% | - | - | - | - | 375,45 | 372,17 | 376,72 | 376,31 | 2.096.200 | |
|
WDAY
Workday Inc |
218,75 | 0,31% | - | - | - | - | 217,23 | 217,01 | 219,66 | 218,08 | 8.974.875 | |
|
WDC
Western Digital |
180,48 | 3,13% | - | - | - | - | 176,83 | 175,68 | 181,56 | 175,01 | 4.163.132 | |
|
WEC
Wisconsin Energy |
105,41 | 0,15% | - | - | - | - | 105,27 | 104,65 | 105,57 | 105,25 | 1.166.783 | |
|
WELL
Welltower Inc |
187,82 | 0,18% | - | - | - | - | 187,41 | 185,76 | 188,22 | 187,49 | 11.759.222 | |
|
WFC
Wells Fargo |
92,39 | 0,99% | - | - | - | - | 91,61 | 91,60 | 92,55 | 91,48 | 3.182.756 | |
|
WM
Waste Management |
217,62 | -0,32% | - | - | - | - | 218,31 | 216,73 | 218,43 | 218,32 | 986.036 | |
|
WMB
Williams Companies |
58,77 | 0,19% | - | - | - | - | 58,66 | 58,59 | 59,08 | 58,66 | 1.429.286 | |
|
WMT
Wal-Mart Stores |
114,23 | -0,52% | - | - | - | - | 115,14 | 113,53 | 115,28 | 114,83 | 3.709.277 | |
|
WRB
W.R. Berkley |
69,82 | 0,39% | - | - | - | - | 69,50 | 69,43 | 69,88 | 69,55 | 439.028 | |
|
WSM
Williams-Sonoma |
190,60 | 0,65% | - | - | - | - | 189,32 | 187,24 | 190,90 | 189,36 | 1.479.247 | |
|
WST
West Pharmaceut... |
269,86 | 0,45% | - | - | - | - | 269,67 | 268,45 | 271,33 | 268,66 | 953.955 | |
|
WTW
Willis Towers W... |
332,99 | 1,01% | - | - | - | - | 330,04 | 328,75 | 333,40 | 329,65 | 637.343 | |
|
WY
Weyerhaeuser |
23,74 | 0,59% | - | - | - | - | 23,75 | 23,57 | 23,86 | 23,60 | 1.477.957 | |
|
WYNN
Wynn Resorts |
128,77 | 1,79% | - | - | - | - | 126,64 | 126,64 | 129,09 | 126,51 | 2.025.295 | |
|
XEL
Xcel Energy |
73,49 | -0,16% | - | - | - | - | 73,30 | 72,90 | 73,56 | 73,61 | 3.393.989 | |
|
XOM
Exxon Mobil |
117,19 | 0,56% | - | - | - | - | 116,75 | 116,72 | 117,57 | 116,54 | 1.941.252 | |
|
XYL
Xylem Inc |
137,29 | 0,44% | - | - | - | - | 136,70 | 136,38 | 137,39 | 136,69 | 872.066 | |
|
YUM
Yum! Brands |
155,25 | 0,36% | - | - | - | - | 154,84 | 153,40 | 155,57 | 154,70 | 2.587.397 | |
|
ZBH
Zimmer Biomet H... |
89,72 | -0,75% | - | - | - | - | 90,26 | 89,52 | 90,55 | 90,40 | 1.352.170 | |
|
ZBRA
Zebra Technologies |
253,84 | 0,45% | - | - | - | - | 252,71 | 252,63 | 256,80 | 252,71 | 469.096 | |
|
ZTS
Zoetis Inc. |
123,74 | 0,80% | - | - | - | - | 122,65 | 122,35 | 124,23 | 122,76 | 3.103.152 |