Merval:
2.615.156,20
-0,42%
Bolsa:
107.744.700,00
-0,45%
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... |
114,31 | -0,66% | - | - | - | - | 113,93 | 113,32 | 116,09 | 115,07 | 3.079.854 | |
|
AAPL
Apple |
257,55 | 0,03% | - | - | - | - | 255,69 | 253,68 | 258,18 | 257,46 | 3.237.661 | |
|
ABBV
AbbVie Inc. |
226,71 | -1,48% | - | - | - | - | 229,97 | 223,23 | 230,68 | 230,11 | 484.933 | |
|
ABNB
AIRBNB INC |
130,56 | -2,00% | - | - | - | - | 131,43 | 128,37 | 131,60 | 133,23 | 1.647.537 | |
|
ABT
Abbott Laborato... |
112,27 | 2,47% | - | - | - | - | 109,42 | 108,94 | 112,56 | 109,56 | 3.549.192 | |
|
ACGL
Arch Capital Group |
95,71 | -1,54% | - | - | - | - | 96,69 | 95,47 | 96,74 | 97,21 | 2.370.832 | |
|
ACN
Accenture. |
209,24 | -2,68% | - | - | - | - | 212,84 | 208,35 | 215,65 | 215,00 | 9.532.556 | |
|
ADBE
Adobe Systems |
281,25 | -0,84% | - | - | - | - | 281,32 | 277,90 | 285,20 | 283,62 | 17.757.000 | |
|
ADI
Analog Devices |
311,51 | -1,36% | - | - | - | - | 310,24 | 307,22 | 312,62 | 315,81 | 15.738.731 | |
|
ADM
Archer-Daniels-... |
67,36 | -0,12% | - | - | - | - | 67,51 | 66,31 | 68,74 | 67,44 | 125.020 | |
|
ADP
Automatic Data ... |
223,05 | -1,41% | - | - | - | - | 224,57 | 220,38 | 225,49 | 226,24 | 7.473.290 | |
|
ADSK
Autodesk |
259,86 | -0,43% | - | - | - | - | 260,77 | 256,50 | 262,52 | 260,99 | 9.179.035 | |
|
AEE
Ameren |
110,83 | -0,62% | - | - | - | - | 110,97 | 109,95 | 110,97 | 111,52 | 1.380.720 | |
|
AEP
American Electr... |
131,72 | -0,11% | - | - | - | - | 131,81 | 130,92 | 132,26 | 131,87 | 6.794.381 | |
|
AES
The AES |
14,18 | 0,18% | - | - | - | - | 14,15 | 14,12 | 14,18 | 14,15 | 887.185 | |
|
AFL
Aflac |
108,77 | -2,26% | - | - | - | - | 110,09 | 108,26 | 110,52 | 111,29 | 7.016.861 | |
|
AIG
American Intern... |
76,95 | -2,25% | - | - | - | - | 78,32 | 76,60 | 78,53 | 78,72 | 4.506.423 | |
|
AIZ
Assurant |
217,99 | -2,21% | - | - | - | - | 221,28 | 216,54 | 221,28 | 222,91 | 756.643 | |
|
AJG
Arthur J. Galla... |
220,35 | -3,41% | - | - | - | - | 226,90 | 219,58 | 226,90 | 228,13 | 9.241.479 | |
|
AKAM
Akamai Technolo... |
101,62 | 1,73% | - | - | - | - | 98,58 | 98,49 | 102,13 | 99,89 | 3.244.015 | |
|
ALB
Albemarle |
162,71 | 0,26% | - | - | - | - | 158,76 | 157,51 | 162,71 | 162,29 | 4.350.377 | |
|
ALGN
Align Technology |
167,31 | -3,84% | - | - | - | - | 170,60 | 164,51 | 170,92 | 174,00 | 2.639.817 | |
|
ALL
Allstate |
207,72 | -2,17% | - | - | - | - | 211,30 | 206,71 | 211,64 | 212,32 | 3.007.162 | |
|
ALLE
ALLEGIANT BANC |
148,53 | -1,22% | - | - | - | - | 148,27 | 146,06 | 149,49 | 150,37 | 1.991.193 | |
|
AMAT
Applied Materials |
327,38 | 0,81% | - | - | - | - | 320,48 | 316,66 | 327,49 | 324,74 | 20.979.820 | |
|
AMCR
Amcor |
41,49 | -4,14% | - | - | - | - | 42,51 | 41,14 | 42,55 | 43,28 | 1.028.247 | |
|
AMD
Advanced Micro ... |
196,24 | 1,98% | - | - | - | - | 189,36 | 189,02 | 196,43 | 192,43 | 10.318.495 | |
|
AME
AMTEK |
220,08 | -0,86% | - | - | - | - | 219,91 | 217,52 | 220,56 | 221,98 | 3.447.333 | |
|
AMGN
Amgen |
373,00 | 0,94% | - | - | - | - | 368,27 | 366,53 | 373,80 | 369,53 | 15.328.808 | |
|
AMP
AMERIPRISE FINA... |
452,21 | -2,73% | - | - | - | - | 455,90 | 445,00 | 457,99 | 464,89 | 4.115.563 | |
|
AMT
American Tower |
186,70 | -1,00% | - | - | - | - | 188,23 | 185,30 | 189,53 | 188,59 | 5.732.997 | |
|
AMZN
Amazon |
210,20 | -1,41% | - | - | - | - | 210,45 | 207,11 | 212,30 | 213,21 | 1.856.276 | |
|
ANET
Arista Networks |
134,61 | 1,29% | - | - | - | - | 130,41 | 129,79 | 134,71 | 132,89 | 6.905.358 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
334,46 | -1,80% | - | - | - | - | 341,55 | 333,56 | 342,38 | 340,60 | 14.504.192 | |
|
AOS
Smith (A.O.) |
69,26 | -2,46% | - | - | - | - | 70,14 | 67,93 | 70,14 | 71,01 | 1.201.315 | |
|
APA
Apache |
33,13 | 1,38% | - | - | - | - | 33,23 | 32,57 | 33,78 | 32,68 | 2.022.951 | |
|
APD
Air Products an... |
273,71 | 0,56% | - | - | - | - | 273,50 | 272,31 | 276,19 | 272,18 | 10.127.270 | |
|
APH
Amphenol |
132,48 | 0,46% | - | - | - | - | 129,57 | 128,61 | 132,79 | 131,87 | 5.772.816 | |
|
APO
Apollo Global M... |
106,66 | -1,88% | - | - | - | - | 106,57 | 104,44 | 106,94 | 108,70 | 1.309.891 | |
|
APTV
Aptiv Plc |
70,48 | -3,05% | - | - | - | - | 71,00 | 69,73 | 71,49 | 72,70 | 1.995.148 | |
|
ARE
Alexandria Real... |
49,42 | -2,58% | - | - | - | - | 49,85 | 48,44 | 50,00 | 50,73 | 994.528 | |
|
ATO
Atmos Energy |
184,10 | -0,51% | - | - | - | - | 183,12 | 182,91 | 184,91 | 185,04 | 4.459.086 | |
|
AVB
AvalonBay Commu... |
174,45 | -1,93% | - | - | - | - | 176,53 | 173,02 | 176,53 | 177,89 | 2.004.082 | |
|
AVGO
Broadcom Inc. |
342,78 | 3,72% | - | - | - | - | 327,25 | 323,61 | 342,93 | 330,48 | 21.653.413 | |
|
AVY
Avery Dennison |
175,19 | -2,48% | - | - | - | - | 177,55 | 174,38 | 177,55 | 179,64 | 1.197.949 | |
|
AWK
American Water ... |
138,05 | 0,41% | - | - | - | - | 137,00 | 134,92 | 138,10 | 137,49 | 3.928.075 | |
|
AXON
Axion Spatial I... |
564,34 | -1,69% | - | - | - | - | 565,51 | 561,01 | 577,53 | 574,01 | 5.662.537 | |
|
AXP
American Express |
297,77 | -1,07% | - | - | - | - | 294,53 | 292,43 | 298,00 | 301,00 | 7.554.723 | |
|
AZO
AutoZone |
3.687,22 | 1,26% | - | - | - | - | 3.680,13 | 3.617,63 | 3.705,93 | 3.641,29 | 13.063.820 | |
|
BA
Boeing |
222,96 | -3,53% | - | - | - | - | 226,75 | 221,52 | 227,59 | 231,11 | 1.036.987 | |
|
BAC
Bank of America |
47,22 | -2,92% | - | - | - | - | 47,94 | 46,78 | 48,06 | 48,64 | 24.743 | |
|
BALL
Ball Corporation |
61,22 | -2,09% | - | - | - | - | 61,79 | 60,75 | 61,81 | 62,53 | 913.525 | |
|
BAX
Baxter Internat... |
17,47 | -1,27% | - | - | - | - | 17,26 | 17,00 | 17,47 | 17,69 | 57.617 | |
|
BBY
Best Buy |
64,43 | -3,37% | - | - | - | - | 65,10 | 63,04 | 65,50 | 66,68 | 1.089.382 | |
|
BDX
Becton Dickinso... |
164,12 | -1,80% | - | - | - | - | 165,00 | 161,75 | 165,27 | 167,12 | 8.776.973 | |
|
BEN
Franklin Resources |
24,73 | -5,75% | - | - | - | - | 25,67 | 24,64 | 25,75 | 26,24 | 894.781 | |
|
BF.B
Brown-Forman Cl B |
24,47 | -2,23% | - | - | - | - | 24,76 | 24,23 | 24,91 | 25,03 | 1.481.903 | |
|
BG
Bunge |
117,42 | 0,64% | - | - | - | - | 116,67 | 115,68 | 119,84 | 116,67 | 5.228.255 | |
|
BIIB
Biogen Idec |
185,27 | 0,22% | - | - | - | - | 183,91 | 182,60 | 185,81 | 184,87 | 1.167.201 | |
|
BK
Bank of New Yor... |
113,40 | -1,59% | - | - | - | - | 113,15 | 111,71 | 113,63 | 115,23 | 3.314.455 | |
|
BKNG
Banknorth Group |
4.382,11 | -3,70% | - | - | - | - | 4.461,71 | 4.342,12 | 4.488,92 | 4.550,43 | 57.068.219 | |
|
BKR
Baker Hughes, A... |
59,55 | -0,43% | - | - | - | - | 59,75 | 58,86 | 59,80 | 59,81 | 1.638.578 | |
|
BLDR
Builders FirstS... |
91,63 | -1,60% | - | - | - | - | 91,57 | 89,41 | 92,72 | 93,12 | 4.482.081 | |
|
BLK
BlackRock |
935,34 | -2,10% | - | - | - | - | 929,38 | 919,00 | 937,50 | 955,45 | 37.170.412 | |
|
BMY
Bristol-Myers S... |
59,76 | -0,88% | - | - | - | - | 59,92 | 59,25 | 60,52 | 60,29 | 2.652.089 | |
|
BR
Broadridge Fina... |
189,99 | -3,50% | - | - | - | - | 193,80 | 189,71 | 194,59 | 196,88 | 8.644.925 | |
|
BRK.B
BERKSHIRE HATHA... |
492,61 | -1,28% | - | - | - | - | 494,90 | 490,21 | 496,19 | 498,98 | 5.948.758 | |
|
BRO
Brown & Brown |
71,38 | -2,88% | - | - | - | - | 72,78 | 71,16 | 73,40 | 73,50 | 3.294.044 | |
|
BSX
Boston Scientific |
71,35 | 0% | - | - | - | - | 70,32 | 69,52 | 71,50 | 71,35 | 1.500.205 | |
|
BX
The Blackstone ... |
109,06 | -1,21% | - | - | - | - | 108,25 | 106,04 | 109,61 | 110,40 | 602.884 | |
|
BXP
Boston Properties |
50,98 | -3,70% | - | - | - | - | 52,41 | 49,72 | 52,50 | 52,94 | 496.494 | |
|
C
Citigroup |
103,50 | -2,84% | - | - | - | - | 104,45 | 102,01 | 104,45 | 106,53 | 2.732.918 | |
|
CAG
ConAgra Foods |
18,74 | -1,50% | - | - | - | - | 18,96 | 18,62 | 19,10 | 19,02 | 1.126.517 | |
|
CAH
Cardinal Health |
217,92 | 0,06% | - | - | - | - | 217,40 | 214,90 | 219,00 | 217,78 | 4.636.248 | |
|
CARR
Carrier Global ... |
57,48 | -1,50% | - | - | - | - | 57,20 | 56,43 | 57,53 | 58,35 | 1.358.019 | |
|
CAT
Caterpillar |
687,20 | 0,93% | - | - | - | - | 665,22 | 662,85 | 689,05 | 680,90 | 26.709.402 | |
|
CB
Chubb |
323,88 | -1,26% | - | - | - | - | 326,15 | 323,15 | 327,51 | 328,00 | 7.574.258 | |
|
CBOE
CBOE |
302,15 | 0,29% | - | - | - | - | 303,05 | 299,22 | 303,17 | 301,27 | 7.168.811 | |
|
CBRE
CBRE Group |
132,97 | -2,82% | - | - | - | - | 133,89 | 131,00 | 134,30 | 136,83 | 2.627.620 | |
|
CCI
Crown Castle In... |
89,23 | -1,33% | - | - | - | - | 90,11 | 87,94 | 90,26 | 90,43 | 2.421.970 | |
|
CCL
Carnival |
24,74 | -4,09% | - | - | - | - | 24,47 | 23,47 | 24,80 | 25,79 | 52.265 | |
|
CDNS
Cadence Design ... |
292,53 | -1,49% | - | - | - | - | 293,76 | 289,37 | 296,10 | 296,94 | 9.382.022 | |
|
CDW
CDW common stock |
119,27 | -3,36% | - | - | - | - | 120,59 | 118,93 | 121,43 | 123,42 | 1.390.807 | |
|
CEG
Constellation E... |
317,39 | -0,39% | - | - | - | - | 312,26 | 309,03 | 317,46 | 318,63 | 20.426.903 | |
|
CF
Cf Industries |
117,33 | 1,34% | - | - | - | - | 116,70 | 114,03 | 121,80 | 115,78 | 7.444.002 | |
|
CFG
Citizens Financ... |
56,43 | -2,77% | - | - | - | - | 57,71 | 55,76 | 57,71 | 58,04 | 1.813.096 | |
|
CHD
Church & Dwight |
100,94 | 0,24% | - | - | - | - | 99,94 | 99,58 | 101,30 | 100,70 | 3.036.073 | |
|
CHRW
C.H. Robinson W... |
176,40 | -1,80% | - | - | - | - | 177,58 | 174,41 | 179,00 | 179,64 | 2.887.668 | |
|
CHTR
Charter Communi... |
226,15 | -2,62% | - | - | - | - | 229,24 | 223,23 | 229,72 | 232,24 | 11.226.538 | |
|
CI
CIGNA |
268,24 | -1,25% | - | - | - | - | 268,67 | 264,47 | 270,02 | 271,63 | 14.889.734 | |
|
CINF
Cincinnati Fina... |
161,27 | -2,49% | - | - | - | - | 164,34 | 160,48 | 164,34 | 165,39 | 1.809.288 | |
|
CL
Colgate-Palmolive |
93,12 | -0,47% | - | - | - | - | 92,69 | 92,01 | 93,62 | 93,56 | 5.710.025 | |
|
CLX
Clorox |
111,46 | -2,79% | - | - | - | - | 113,50 | 108,94 | 113,55 | 114,66 | 4.042.431 | |
|
CMCSA
Comcast |
30,81 | -3,45% | - | - | - | - | 31,64 | 30,47 | 31,76 | 31,91 | 1.386.234 | |
|
CME
CME Group |
318,54 | 0,45% | - | - | - | - | 317,33 | 314,57 | 319,45 | 317,10 | 14.456.301 | |
|
CMG
Chipotle Mexica... |
34,24 | -3,19% | - | - | - | - | 34,50 | 34,01 | 34,74 | 35,37 | 989.194 | |
|
CMI
Cummins |
534,42 | -0,89% | - | - | - | - | 521,00 | 516,96 | 536,63 | 539,23 | 9.318.594 | |
|
CMS
CMS Energy |
77,09 | -0,10% | - | - | - | - | 77,31 | 76,25 | 77,44 | 77,16 | 1.916.179 | |
|
CNC
Centene |
43,17 | -1,10% | - | - | - | - | 43,37 | 42,05 | 43,82 | 43,65 | 2.527.344 | |
|
CNP
CenterPoint Energy |
43,41 | -0,46% | - | - | - | - | 43,51 | 42,95 | 43,75 | 43,61 | 2.022.689 | |
|
COF
Capital One Fin... |
181,22 | -3,46% | - | - | - | - | 183,11 | 178,73 | 183,33 | 187,71 | 11.199.396 | |
|
COO
Cooper Companies |
73,95 | -3,40% | - | - | - | - | 75,27 | 72,76 | 75,35 | 76,55 | 1.901.865 | |
|
COP
ConocoPhillips |
117,76 | 0,59% | - | - | - | - | 117,54 | 116,80 | 118,77 | 117,07 | 7.322.359 | |
|
COST
Costco Wholesale |
1.001,62 | 0,35% | - | - | - | - | 999,63 | 987,99 | 1.006,00 | 998,10 | 47.853.397 | |
|
CPB
Campbell Soup |
25,51 | -1,14% | - | - | - | - | 25,58 | 25,16 | 25,67 | 25,80 | 816.747 | |
|
CPRT
Copart |
37,47 | -0,72% | - | - | - | - | 37,39 | 37,13 | 37,67 | 37,74 | 56.317 | |
|
CPT
Camden Property... |
104,29 | -2,10% | - | - | - | - | 105,28 | 103,11 | 105,91 | 106,53 | 559.516 | |
|
CRL
Charles River L... |
173,20 | -0,72% | - | - | - | - | 172,73 | 168,21 | 174,45 | 174,46 | 2.189.768 | |
|
CRM
Salesforce.com |
199,48 | -1,30% | - | - | - | - | 198,56 | 197,33 | 203,67 | 202,11 | 7.893.224 | |
|
CRWD
Crowdstrike Hol... |
435,85 | 1,60% | - | - | - | - | 425,58 | 425,52 | 438,28 | 428,99 | 15.915.934 | |
|
CSCO
Cisco Systems |
75,79 | -3,62% | - | - | - | - | 77,18 | 75,20 | 77,56 | 78,64 | 2.804.382 | |
|
CSGP
CoStar Group |
48,66 | 0,58% | - | - | - | - | 48,20 | 47,62 | 48,78 | 48,38 | 188.363 | |
|
CSX
CSX |
39,82 | -0,33% | - | - | - | - | 39,95 | 39,34 | 39,99 | 39,95 | 167.881 | |
|
CTAS
Cintas |
199,68 | -1,93% | - | - | - | - | 203,20 | 198,10 | 203,44 | 203,61 | 4.099.430 | |
|
CTRA
Coterra Energy ... |
31,55 | 1,66% | - | - | - | - | 31,33 | 31,21 | 32,00 | 31,03 | 1.653.873 | |
|
CTSH
Cognizant Techn... |
64,40 | -2,81% | - | - | - | - | 66,01 | 63,93 | 66,05 | 66,26 | 3.550.758 | |
|
CTVA
Corteva Inc |
77,24 | 0,36% | - | - | - | - | 76,91 | 76,12 | 77,44 | 76,96 | 3.086.620 | |
|
CVS
CVS |
77,78 | -0,18% | - | - | - | - | 77,24 | 76,30 | 77,79 | 77,92 | 3.523.123 | |
|
CVX
Chevron |
190,12 | 0,09% | - | - | - | - | 191,00 | 189,06 | 191,65 | 189,94 | 2.635.063 | |
|
CZR
CAESARS ENTMNT |
25,87 | -2,03% | - | - | - | - | 25,83 | 24,96 | 25,89 | 26,40 | 860.089 | |
|
D
Dominion Resources |
62,74 | -0,79% | - | - | - | - | 63,09 | 62,05 | 63,24 | 63,24 | 1.524.457 | |
|
DAL
Delta Air Lines... |
58,00 | -1,71% | - | - | - | - | 57,56 | 55,28 | 58,10 | 59,01 | 2.800.762 | |
|
DASH
DOORDASH INC |
173,97 | -2,90% | - | - | - | - | 176,61 | 170,24 | 177,10 | 179,17 | 3.870.833 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
43,96 | -2,87% | - | - | - | - | 44,18 | 43,05 | 44,26 | 45,26 | 2.801.879 | |
|
DE
Deere & |
588,11 | -0,28% | - | - | - | - | 586,47 | 578,32 | 588,44 | 589,77 | 12.736.110 | |
|
DECK
Deckers Outdoor |
101,78 | -2,37% | - | - | - | - | 102,18 | 99,93 | 102,26 | 104,25 | 4.227.941 | |
|
DELL
Dell |
143,41 | -2,10% | - | - | - | - | 144,60 | 141,36 | 145,35 | 146,48 | 847.410 | |
|
DG
Dollar General |
144,43 | -1,28% | - | - | - | - | 144,75 | 141,62 | 145,35 | 146,31 | 5.505.960 | |
|
DGX
Quest Diagnostics |
198,12 | -0,55% | - | - | - | - | 198,25 | 195,39 | 198,74 | 199,21 | 1.707.398 | |
|
DHI
D.R. Horton |
142,46 | -3,26% | - | - | - | - | 144,74 | 141,90 | 144,90 | 147,26 | 4.760.016 | |
|
DHR
Danaher |
196,06 | 0,29% | - | - | - | - | 194,83 | 193,39 | 197,52 | 195,50 | 10.481.564 | |
|
DIS
Walt Disney |
99,58 | -1,93% | - | - | - | - | 100,55 | 98,45 | 100,60 | 101,54 | 4.211.836 | |
|
DLR
Digital Realty ... |
175,97 | -0,12% | - | - | - | - | 173,90 | 172,91 | 176,99 | 176,19 | 5.187.948 | |
|
DLTR
Dollar Tree |
112,99 | -2,42% | - | - | - | - | 114,52 | 111,30 | 114,53 | 115,79 | 3.973.971 | |
|
DOC
Peak |
17,08 | -1,16% | - | - | - | - | 17,00 | 16,81 | 17,10 | 17,28 | 778.677 | |
|
DOV
Dover |
205,51 | -1,40% | - | - | - | - | 204,72 | 201,79 | 205,89 | 208,42 | 3.859.683 | |
|
DOW
Dow Inc. |
34,96 | 5,05% | - | - | - | - | 34,95 | 34,46 | 35,75 | 33,28 | 375.820 | |
|
DPZ
Domino's Pizza |
408,15 | -0,06% | - | - | - | - | 405,95 | 398,94 | 409,48 | 408,41 | 15.605.207 | |
|
DRI
Darden Restaurants |
196,00 | -3,53% | - | - | - | - | 199,11 | 194,26 | 200,18 | 203,18 | 8.037.764 | |
|
DTE
DTE Energy |
148,24 | -1,26% | - | - | - | - | 150,44 | 147,18 | 150,74 | 150,13 | 1.569.417 | |
|
DUK
Duke Energy |
131,02 | -1,12% | - | - | - | - | 131,86 | 130,54 | 132,48 | 132,50 | 907.707 | |
|
DVA
DaVita |
151,67 | 0,60% | - | - | - | - | 150,00 | 147,21 | 152,34 | 150,76 | 3.009.588 | |
|
DVN
Devon Energy |
45,28 | 1,80% | - | - | - | - | 45,20 | 45,06 | 46,00 | 44,48 | 2.688.726 | |
|
DXCM
DexCom |
67,37 | -1,07% | - | - | - | - | 67,02 | 66,00 | 67,68 | 68,10 | 3.949.297 | |
|
EA
Electronic Arts |
198,33 | 0,17% | - | - | - | - | 197,85 | 197,01 | 198,41 | 198,00 | 1.687.788 | |
|
EBAY
eBay |
92,09 | -0,67% | - | - | - | - | 91,74 | 90,30 | 93,17 | 92,71 | 4.432.752 | |
|
ECL
Ecolab |
276,36 | -2,24% | - | - | - | - | 279,55 | 274,74 | 279,55 | 282,69 | 6.552.772 | |
|
ED
Consolidated Ed... |
112,63 | 0,31% | - | - | - | - | 112,54 | 111,09 | 112,75 | 112,28 | 3.503.694 | |
|
EFX
Equifax |
202,34 | -2,38% | - | - | - | - | 204,88 | 195,06 | 204,96 | 207,27 | 3.372.401 | |
|
EG
Everest Re Group |
328,61 | -1,65% | - | - | - | - | 331,23 | 325,62 | 331,89 | 334,11 | 2.085.688 | |
|
EIX
Edison Internat... |
69,97 | -2,49% | - | - | - | - | 71,38 | 68,77 | 71,49 | 71,76 | 2.715.466 | |
|
EL
Estee Lauder Co... |
88,66 | -4,38% | - | - | - | - | 91,00 | 88,17 | 91,36 | 92,72 | 1.828.790 | |
|
ELV
Elevance Health... |
280,69 | -3,09% | - | - | - | - | 287,00 | 274,84 | 288,05 | 289,64 | 4.084.601 | |
|
EMN
Eastman Chemical |
68,02 | -3,28% | - | - | - | - | 69,30 | 67,00 | 69,63 | 70,33 | 2.517.692 | |
|
EMR
Emerson Electric |
135,99 | -1,71% | - | - | - | - | 135,97 | 134,65 | 136,55 | 138,36 | 3.788.409 | |
|
ENPH
Enphase Energy Inc |
40,37 | 0,35% | - | - | - | - | 39,55 | 38,43 | 40,43 | 40,23 | 89.420 | |
|
EOG
EOG Resources |
133,31 | 1,45% | - | - | - | - | 133,49 | 132,11 | 134,36 | 131,41 | 4.676.515 | |
|
EPAM
EPAM Systems, Inc. |
144,12 | -1,20% | - | - | - | - | 143,51 | 140,52 | 146,42 | 145,87 | 3.519.410 | |
|
EQIX
Equinix |
928,38 | -0,94% | - | - | - | - | 926,50 | 918,28 | 931,81 | 937,20 | 11.364.238 | |
|
EQR
Equity Residential |
61,40 | -2,10% | - | - | - | - | 62,09 | 60,95 | 62,09 | 62,72 | 1.734.980 | |
|
EQT
EQT |
62,43 | 0,75% | - | - | - | - | 62,34 | 61,65 | 62,93 | 61,96 | 4.059.623 | |
|
ERIE
Erie Indemnity |
256,30 | -1,37% | - | - | - | - | 259,00 | 251,00 | 259,50 | 259,85 | 1.712.340 | |
|
ES
EnergySolutions |
73,58 | -1,16% | - | - | - | - | 74,50 | 72,73 | 74,97 | 74,44 | 1.955.609 | |
|
ESS
Essex Property ... |
251,41 | -1,46% | - | - | - | - | 252,99 | 249,01 | 252,99 | 255,13 | 2.106.816 | |
|
ETN
Eaton |
342,98 | -1,37% | - | - | - | - | 343,32 | 338,25 | 344,66 | 347,75 | 13.009.917 | |
|
ETR
Entergy |
103,83 | -0,83% | - | - | - | - | 104,21 | 102,73 | 104,25 | 104,70 | 2.229.126 | |
|
EVRG
Evergy Inc |
82,34 | -1,22% | - | - | - | - | 83,36 | 81,71 | 83,36 | 83,36 | 3.845.690 | |
|
EW
Edwards Lifesci... |
82,89 | 1,53% | - | - | - | - | 80,87 | 80,54 | 82,92 | 81,64 | 1.423.719 | |
|
EXC
Exelon |
49,08 | -0,58% | - | - | - | - | 49,22 | 48,67 | 49,34 | 49,36 | 212.887 | |
|
EXE
Expand Energy Corp |
107,68 | 0,79% | - | - | - | - | 107,89 | 106,71 | 109,16 | 106,84 | 6.808.499 | |
|
EXPD
Expeditors Inte... |
142,87 | -2,72% | - | - | - | - | 146,31 | 142,17 | 146,85 | 146,86 | 2.754.676 | |
|
EXPE
Expedia |
236,07 | -5,43% | - | - | - | - | 243,36 | 229,83 | 243,50 | 249,62 | 10.830.183 | |
|
EXR
Extra Space Sto... |
143,77 | -1,94% | - | - | - | - | 145,19 | 142,14 | 145,19 | 146,62 | 1.702.668 | |
|
F
Ford Motor Company |
12,00 | -1,28% | - | - | - | - | 11,94 | 11,80 | 12,05 | 12,15 | 691.536 | |
|
FANG
Diamondback Ene... |
183,52 | 1,65% | - | - | - | - | 183,65 | 180,77 | 186,66 | 180,54 | 142.228 | |
|
FAST
Fastenal |
46,40 | -0,13% | - | - | - | - | 46,01 | 45,38 | 46,49 | 46,46 | 1.964.530 | |
|
FCX
Freeport-McMora... |
57,69 | -2,81% | - | - | - | - | 57,26 | 55,50 | 57,70 | 59,36 | 3.594.087 | |
|
FDS
FactSet Researc... |
221,96 | -1,73% | - | - | - | - | 224,06 | 217,00 | 225,05 | 225,87 | 3.750.680 | |
|
FDX
FedEx |
352,76 | -1,37% | - | - | - | - | 351,61 | 346,01 | 354,11 | 357,65 | 13.118.086 | |
|
FE
FirstEnergy |
50,60 | -0,47% | - | - | - | - | 50,96 | 50,17 | 50,99 | 50,84 | 1.396.762 | |
|
FFIV
F5 Networks |
282,07 | -1,45% | - | - | - | - | 281,55 | 274,29 | 282,37 | 286,22 | 2.133.577 | |
|
FICO
Fair Isaac and |
1.434,93 | -2,78% | - | - | - | - | 1.446,48 | 1.418,05 | 1.461,70 | 1.476,00 | 4.775.447 | |
|
FIS
Fidelity Nation... |
50,75 | -1,44% | - | - | - | - | 51,30 | 50,14 | 51,37 | 51,49 | 768.558 | |
|
FISV
Fiserv |
60,97 | -3,38% | - | - | - | - | 62,30 | 59,97 | 62,37 | 63,10 | 1.251.226 | |
|
FITB
Fifth Third Ban... |
45,63 | -3,53% | - | - | - | - | 46,11 | 45,26 | 46,38 | 47,30 | 2.563.265 | |
|
FOX
Fox Corp Class B |
53,46 | -1,57% | - | - | - | - | 53,78 | 53,07 | 54,03 | 54,31 | 1.273.685 | |
|
FOXA
Fox Corp. Cl A |
58,79 | -1,66% | - | - | - | - | 59,03 | 58,33 | 59,39 | 59,78 | 3.346.856 | |
|
FRT
Federal Realty ... |
105,05 | -2,32% | - | - | - | - | 106,00 | 104,08 | 106,05 | 107,55 | 433.331 | |
|
FSLR
First Solar |
192,95 | 1,98% | - | - | - | - | 187,35 | 187,10 | 194,80 | 189,21 | 5.327.542 | |
|
FTNT
Fortinet Inc |
83,30 | -0,44% | - | - | - | - | 83,06 | 82,64 | 84,60 | 83,67 | 1.563.541 | |
|
FTV
Fortive Corp |
55,54 | -3,22% | - | - | - | - | 56,43 | 55,46 | 56,74 | 57,39 | 67.481 | |
|
GD
General Dynamics |
357,78 | -1,57% | - | - | - | - | 362,53 | 355,58 | 364,00 | 363,49 | 8.136.991 | |
|
GE
General Electric |
315,21 | -2,30% | - | - | - | - | 319,89 | 310,12 | 319,91 | 322,64 | 8.070.637 | |
|
GEHC
GE Healthcare T... |
74,14 | -0,18% | - | - | - | - | 73,35 | 72,30 | 74,56 | 74,27 | 1.775.060 | |
|
GEN
Gen Digital Inc. |
22,42 | -0,84% | - | - | - | - | 22,33 | 21,99 | 22,44 | 22,61 | 1.244.265 | |
|
GEV
GE Vernova LLC |
810,33 | 2,67% | - | - | - | - | 782,53 | 777,00 | 811,00 | 789,23 | 10.011.627 | |
|
GILD
Gilead Sciences |
144,84 | 0,63% | - | - | - | - | 143,50 | 143,49 | 145,59 | 143,93 | 9.307.129 | |
|
GIS
General Mills |
43,83 | -1,04% | - | - | - | - | 44,15 | 43,49 | 44,30 | 44,29 | 1.712.263 | |
|
GL
GREAT LAKES REIT |
139,34 | -2,00% | - | - | - | - | 140,84 | 138,40 | 140,84 | 142,18 | 253.181 | |
|
GLW
Corning |
125,24 | 1,58% | - | - | - | - | 121,00 | 120,01 | 127,50 | 123,29 | 139.016 | |
|
GM
General Motors Co |
73,02 | -2,91% | - | - | - | - | 73,40 | 71,92 | 74,00 | 75,21 | 4.456.922 | |
|
GNRC
Generac Holding... |
199,63 | -2,15% | - | - | - | - | 200,05 | 193,68 | 201,88 | 204,02 | 2.464.832 | |
|
GOOG
Google Inc. |
299,63 | 0,52% | - | - | - | - | 294,14 | 293,93 | 299,90 | 298,09 | 12.788.808 | |
|
GOOGL
Google Inc. |
300,00 | 0,57% | - | - | - | - | 294,36 | 294,08 | 300,25 | 298,31 | 10.418.700 | |
|
GPC
Genuine Parts |
111,65 | -3,35% | - | - | - | - | 113,92 | 110,77 | 114,56 | 115,52 | 1.349.179 | |
|
GPN
Global Payments |
73,62 | -3,32% | - | - | - | - | 74,38 | 71,87 | 74,93 | 76,15 | 3.330.790 | |
|
GRMN
Garmin |
237,92 | -2,28% | - | - | - | - | 240,14 | 237,01 | 240,55 | 243,48 | 2.738.459 | |
|
GS
Goldman Sachs G... |
809,45 | -1,46% | - | - | - | - | 810,00 | 795,00 | 812,10 | 821,42 | 40.124.437 | |
|
GWW
W.W. Grainger |
1.091,61 | -1,90% | - | - | - | - | 1.097,25 | 1.083,33 | 1.099,27 | 1.112,79 | 3.915.605 | |
|
HAL
Halliburton |
34,17 | 0,34% | - | - | - | - | 33,78 | 33,49 | 34,34 | 34,05 | 760.718 | |
|
HAS
Hasbro |
93,07 | -1,50% | - | - | - | - | 92,77 | 91,34 | 93,50 | 94,49 | 2.300.318 | |
|
HBAN
Huntington Banc... |
15,69 | -3,80% | - | - | - | - | 16,08 | 15,58 | 16,12 | 16,31 | 975.306 | |
|
HCA
HCA-The Healthcare |
540,39 | 1,42% | - | - | - | - | 530,92 | 526,05 | 542,30 | 532,81 | 16.192.786 | |
|
HD
Home Depot |
347,75 | -2,84% | - | - | - | - | 355,60 | 345,64 | 356,49 | 357,92 | 10.358.777 | |
|
HIG
Hartford Financ... |
136,92 | -1,67% | - | - | - | - | 138,24 | 136,47 | 138,37 | 139,25 | 1.883.472 | |
|
HII
HEALTHCARE INTE... |
423,17 | -1,38% | - | - | - | - | 426,58 | 417,85 | 427,28 | 429,11 | 3.591.867 | |
|
HLT
HILTON HOTELS |
296,79 | -0,62% | - | - | - | - | 294,08 | 290,00 | 297,06 | 298,64 | 18.669.872 | |
|
HOLX
Hologic |
75,63 | -0,15% | - | - | - | - | 75,65 | 75,55 | 75,74 | 75,74 | 3.252.934 | |
|
HON
Honeywell Inter... |
233,43 | -0,79% | - | - | - | - | 234,13 | 230,79 | 234,21 | 235,29 | 10.789.135 | |
|
HPE
Hewlett Packard... |
21,16 | 0,14% | - | - | - | - | 20,64 | 20,60 | 21,38 | 21,13 | 235.849 | |
|
HPQ
Hewlett-Packard |
18,81 | -3,37% | - | - | - | - | 19,17 | 18,50 | 19,19 | 19,46 | 79.508 | |
|
HRL
Hormel Foods |
23,86 | -2,31% | - | - | - | - | 24,25 | 23,75 | 24,42 | 24,42 | 1.167.917 | |
|
HSIC
Henry Schein |
77,07 | -0,69% | - | - | - | - | 76,84 | 75,67 | 77,58 | 77,60 | 850.104 | |
|
HST
Host Marriott F... |
18,70 | -2,78% | - | - | - | - | 18,91 | 18,40 | 18,95 | 19,23 | 1.197.247 | |
|
HSY
Hershey Foods |
223,34 | -0,73% | - | - | - | - | 223,88 | 220,22 | 224,92 | 224,99 | 3.891.700 | |
|
HUM
Humana |
175,30 | -2,15% | - | - | - | - | 177,95 | 173,82 | 178,12 | 179,15 | 5.164.689 | |
|
HWM
Howmet Aerospac... |
248,94 | -0,48% | - | - | - | - | 247,35 | 243,62 | 250,19 | 250,13 | 15.151.484 | |
|
IBM
International B... |
253,21 | -2,18% | - | - | - | - | 255,38 | 252,13 | 258,08 | 258,85 | 11.770.973 | |
|
ICE
Intercontinenta... |
164,10 | -1,26% | - | - | - | - | 164,96 | 162,50 | 164,97 | 166,19 | 2.476.761 | |
|
IDXX
IDEXX Laboratories |
598,29 | -1,66% | - | - | - | - | 601,52 | 594,32 | 604,11 | 608,41 | 3.315.723 | |
|
IEX
IDEX |
192,10 | -2,93% | - | - | - | - | 194,24 | 190,77 | 196,03 | 197,90 | 1.262.865 | |
|
IFF
Internationa Fl... |
72,05 | -2,33% | - | - | - | - | 72,73 | 71,21 | 72,73 | 73,77 | 1.035.286 | |
|
INCY
Incyte |
95,26 | -0,71% | - | - | - | - | 95,94 | 94,52 | 97,25 | 95,94 | 1.500.440 | |
|
INTC
Intel |
44,21 | 1,81% | - | - | - | - | 42,74 | 41,64 | 44,21 | 43,42 | 1.172.361 | |
|
INTU
Intuit |
474,44 | -1,40% | - | - | - | - | 475,71 | 467,52 | 481,00 | 481,17 | 9.678.474 | |
|
INVH
Invitation Home... |
25,70 | -1,95% | - | - | - | - | 25,97 | 25,68 | 26,03 | 26,21 | 1.326.763 | |
|
IP
International P... |
37,13 | -6,07% | - | - | - | - | 38,77 | 37,06 | 38,83 | 39,53 | 2.280.525 | |
|
IQV
IQVIA Holdings ... |
177,36 | 1,64% | - | - | - | - | 174,49 | 172,17 | 178,92 | 174,49 | 6.297.699 | |
|
IR
Ingersoll-Rand ... |
84,46 | -2,28% | - | - | - | - | 84,56 | 82,95 | 85,11 | 86,43 | 3.531.695 | |
|
IRM
Iron Mountain |
104,98 | -0,19% | - | - | - | - | 104,22 | 102,52 | 104,98 | 105,18 | 884.666 | |
|
ISRG
Intuitive Surgical |
486,10 | -0,83% | - | - | - | - | 485,01 | 480,23 | 490,54 | 490,16 | 14.759.454 | |
|
IT
Gartner |
166,44 | -1,51% | - | - | - | - | 167,81 | 161,20 | 168,99 | 169,00 | 6.381.975 | |
|
ITW
Illinois Tool W... |
272,16 | -1,80% | - | - | - | - | 273,55 | 269,95 | 273,66 | 277,16 | 8.626.383 | |
|
IVZ
Invesco |
23,07 | -2,56% | - | - | - | - | 23,17 | 22,41 | 23,27 | 23,67 | 1.425.163 | |
|
J
Jacobs Solution... |
131,87 | -3,60% | - | - | - | - | 134,72 | 131,40 | 134,72 | 136,79 | 1.931.764 | |
|
JBHT
J.B. Hunt Trans... |
210,19 | -1,50% | - | - | - | - | 211,64 | 206,43 | 211,64 | 213,39 | 3.515.638 | |
|
JBL
Jabil Circuit |
238,07 | -1,25% | - | - | - | - | 234,96 | 234,96 | 241,77 | 241,09 | 3.451.301 | |
|
JCI
Johnson Controls |
131,44 | -0,73% | - | - | - | - | 130,19 | 128,76 | 131,44 | 132,40 | 6.080.283 | |
|
JKHY
Jack Henry & As... |
169,63 | -1,28% | - | - | - | - | 170,90 | 167,99 | 171,15 | 171,83 | 1.929.881 | |
|
JNJ
Johnson & Johnson |
242,39 | 0,83% | - | - | - | - | 240,87 | 240,04 | 242,76 | 240,40 | 13.631.490 | |
|
JPM
J P Morgan Chase |
283,78 | -1,97% | - | - | - | - | 285,50 | 280,45 | 287,20 | 289,48 | 7.232.701 | |
|
KEY
KeyCorp |
19,14 | -3,63% | - | - | - | - | 19,49 | 18,97 | 19,53 | 19,86 | 309.494 | |
|
KEYS
Keysight Techno... |
270,96 | -0,54% | - | - | - | - | 267,93 | 264,70 | 274,70 | 272,43 | 4.790.031 | |
|
KHC
Kraft Heinz Co |
24,63 | 0,35% | - | - | - | - | 24,39 | 24,18 | 24,68 | 24,54 | 387.548 | |
|
KIM
Kimco Realty |
22,80 | -2,06% | - | - | - | - | 23,01 | 22,60 | 23,11 | 23,28 | 1.293.854 | |
|
KKR
Kohlberg Kravis... |
88,95 | -2,61% | - | - | - | - | 89,32 | 87,00 | 90,31 | 91,33 | 2.133.911 | |
|
KLAC
KLA-Tencor |
1.380,62 | 2,68% | - | - | - | - | 1.322,93 | 1.321,02 | 1.383,48 | 1.344,55 | 31.203.393 | |
|
KMB
Kimberly-Clark |
102,50 | -1,99% | - | - | - | - | 103,56 | 102,33 | 103,58 | 104,58 | 4.867.623 | |
|
KMI
KINDER MORGAN |
33,48 | -0,30% | - | - | - | - | 33,66 | 33,28 | 33,66 | 33,58 | 214.305 | |
|
KMX
CarMax |
40,69 | -3,56% | - | - | - | - | 40,88 | 40,14 | 41,22 | 42,19 | 1.577.429 | |
|
KO
Coca-Cola |
77,36 | 0,42% | - | - | - | - | 76,62 | 76,53 | 77,60 | 77,04 | 1.358.132 | |
|
KR
Kroger |
74,47 | 0,49% | - | - | - | - | 73,59 | 73,34 | 74,73 | 74,11 | 455.384 | |
|
L
Loews |
108,06 | -1,46% | - | - | - | - | 109,04 | 107,54 | 109,09 | 109,66 | 904.678 | |
|
LDOS
Leidos Holdings... |
176,22 | -0,94% | - | - | - | - | 177,18 | 174,03 | 178,00 | 177,89 | 2.139.487 | |
|
LEN
Lennar |
97,00 | -4,12% | - | - | - | - | 99,53 | 96,40 | 99,76 | 101,17 | 4.085.349 | |
|
LH
Laboratory of A... |
267,22 | -0,91% | - | - | - | - | 268,38 | 264,24 | 268,49 | 269,67 | 2.406.049 | |
|
LHX
L3Harris Techno... |
368,63 | 0,55% | - | - | - | - | 366,00 | 363,38 | 372,78 | 366,61 | 23.809.074 | |
|
LII
Lennox Internat... |
504,67 | -2,47% | - | - | - | - | 506,95 | 495,34 | 509,34 | 517,47 | 2.464.808 | |
|
LIN
Linde Group |
479,98 | -0,98% | - | - | - | - | 482,66 | 478,83 | 483,85 | 484,74 | 20.499.946 | |
|
LKQ
LKQ Corporation |
30,71 | -2,41% | - | - | - | - | 31,04 | 30,35 | 31,21 | 31,47 | 683.512 | |
|
LLY
Eli Lilly and |
997,85 | 0,76% | - | - | - | - | 986,89 | 980,58 | 1.006,44 | 990,33 | 1.315.166 | |
|
LMT
Lockheed Martin |
671,30 | -0,07% | - | - | - | - | 675,58 | 659,00 | 676,08 | 671,77 | 31.794.782 | |
|
LNT
Alliant Energy |
71,33 | -0,31% | - | - | - | - | 71,55 | 70,67 | 71,68 | 71,55 | 1.539.087 | |
|
LOW
Lowe's Companies |
245,35 | -2,60% | - | - | - | - | 250,12 | 243,59 | 250,12 | 251,89 | 13.984.214 | |
|
LRCX
Lam Research |
203,43 | 2,06% | - | - | - | - | 195,00 | 194,08 | 203,57 | 199,33 | 12.075.808 | |
|
LULU
Lululemon Athle... |
166,50 | -2,13% | - | - | - | - | 165,64 | 163,45 | 167,65 | 170,13 | 6.345.815 | |
|
LUV
Southwest Airlines |
40,53 | -2,48% | - | - | - | - | 40,69 | 38,82 | 40,69 | 41,56 | 1.536.209 | |
|
LVS
Las Vegas Sands |
52,70 | -1,68% | - | - | - | - | 52,99 | 51,47 | 53,08 | 53,60 | 3.160.841 | |
|
LW
Lamb Weston Hol... |
45,95 | -0,17% | - | - | - | - | 46,06 | 44,99 | 46,62 | 46,03 | 1.855.231 | |
|
LYB
LyondellBasell ... |
67,98 | 1,30% | - | - | - | - | 68,69 | 67,00 | 69,17 | 67,11 | 3.941.344 | |
|
LYV
Live Nation Ent... |
164,08 | 5,09% | - | - | - | - | 162,13 | 160,62 | 167,56 | 156,13 | 3.512.518 | |
|
MA
Mastercard |
511,88 | -2,00% | - | - | - | - | 516,27 | 509,11 | 520,89 | 522,34 | 10.423.924 | |
|
MAA
Mid-America Apa... |
130,74 | -1,55% | - | - | - | - | 131,62 | 129,50 | 131,87 | 132,79 | 1.940.892 | |
|
MAR
Marriot Interna... |
318,45 | -1,65% | - | - | - | - | 317,12 | 311,20 | 318,89 | 323,80 | 10.632.090 | |
|
MAS
Masco |
62,53 | -1,78% | - | - | - | - | 62,25 | 61,30 | 63,22 | 63,66 | 2.591.306 | |
|
MCD
McDonald's |
328,55 | 0,15% | - | - | - | - | 325,80 | 324,58 | 329,45 | 328,06 | 11.240.353 | |
|
MCHP
Microchip Techn... |
63,26 | -2,34% | - | - | - | - | 63,56 | 61,68 | 63,74 | 64,77 | 1.843.567 | |
|
MCK
McKesson |
931,23 | 1,30% | - | - | - | - | 920,11 | 913,09 | 933,86 | 919,26 | 13.303.552 | |
|
MCO
Moody's |
454,63 | -3,67% | - | - | - | - | 464,44 | 447,52 | 467,13 | 471,97 | 9.915.935 | |
|
MDLZ
Mondelez Intern... |
58,45 | 0,08% | - | - | - | - | 58,19 | 57,43 | 58,65 | 58,40 | 2.840.778 | |
|
MDT
Medtronic |
90,82 | -0,09% | - | - | - | - | 90,00 | 89,01 | 91,00 | 90,90 | 1.392.906 | |
|
MET
MetLife |
69,09 | -3,81% | - | - | - | - | 70,69 | 68,84 | 70,99 | 71,83 | 2.404.677 | |
|
META
Meta Platforms Inc |
636,85 | -1,24% | - | - | - | - | 634,78 | 626,78 | 637,69 | 644,86 | 38.361.297 | |
|
MGM
MGM Resorts Int... |
34,27 | -3,65% | - | - | - | - | 34,75 | 33,45 | 34,75 | 35,57 | 1.992.801 | |
|
MHK
Mohawk Industries |
103,46 | -3,65% | - | - | - | - | 105,01 | 101,44 | 105,01 | 107,37 | 2.292.252 | |
|
MKC
McCormick |
64,27 | -0,89% | - | - | - | - | 64,08 | 63,50 | 64,49 | 64,85 | 1.431.100 | |
|
MKTX
MarketAxess |
187,59 | 0,80% | - | - | - | - | 185,98 | 183,46 | 188,72 | 186,11 | 1.200.388 | |
|
MLM
Martin Marietta... |
601,72 | -1,36% | - | - | - | - | 604,07 | 589,64 | 604,14 | 609,99 | 11.317.751 | |
|
MMM
3M |
148,68 | -3,08% | - | - | - | - | 151,49 | 147,72 | 151,68 | 153,41 | 7.867.997 | |
|
MNST
MONSTER WORLDWIDE |
74,29 | -1,75% | - | - | - | - | 74,96 | 73,35 | 75,20 | 75,61 | 1.287.594 | |
|
MO
Altria Group |
66,81 | 0,44% | - | - | - | - | 66,51 | 66,04 | 66,91 | 66,51 | 714.413 | |
|
MOH
Molina Healthcare |
146,03 | 1,08% | - | - | - | - | 144,54 | 140,10 | 148,19 | 144,47 | 2.668.552 | |
|
MOS
Mosaic |
26,79 | 2,66% | - | - | - | - | 26,25 | 25,38 | 26,88 | 26,09 | 1.750.373 | |
|
MPC
Marathon Petrol... |
219,57 | -0,77% | - | - | - | - | 223,56 | 217,18 | 223,66 | 221,28 | 3.381.378 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
116,13 | 0,29% | - | - | - | - | 114,98 | 114,11 | 116,45 | 115,79 | 718.845 | |
|
MRNA
Moderna Inc. |
52,88 | 0,69% | - | - | - | - | 53,30 | 51,91 | 56,62 | 52,52 | 3.390.401 | |
|
MRSH
Marsh & Mclenna... |
180,20 | -1,57% | - | - | - | - | 182,24 | 177,92 | 182,45 | 183,08 | 7.037.170 | |
|
MS
Morgan Stanley |
156,75 | -2,20% | - | - | - | - | 157,92 | 154,07 | 158,16 | 160,27 | 5.150.021 | |
|
MSCI
Msci Inc. |
559,37 | -1,73% | - | - | - | - | 563,64 | 550,17 | 564,46 | 569,24 | 6.318.644 | |
|
MSFT
Microsoft |
408,47 | -0,12% | - | - | - | - | 404,92 | 403,50 | 409,17 | 408,96 | 14.726.160 | |
|
MSI
Motorola Soluti... |
457,06 | -0,80% | - | - | - | - | 457,50 | 452,89 | 458,24 | 460,76 | 3.884.553 | |
|
MTB
M&T Bank |
204,23 | -2,96% | - | - | - | - | 204,79 | 201,64 | 207,09 | 210,46 | 2.395.822 | |
|
MTCH
Match Group Inc |
30,39 | -0,26% | - | - | - | - | 30,42 | 29,85 | 30,54 | 30,47 | 166.021 | |
|
MTD
Mettler-Toledo ... |
1.206,10 | -0,29% | - | - | - | - | 1.194,28 | 1.192,85 | 1.216,33 | 1.209,65 | 4.490.310 | |
|
MU
Micron Technology |
376,65 | 1,71% | - | - | - | - | 363,96 | 357,67 | 378,91 | 370,30 | 2.456.511 | |
|
NCLH
Norwegian Cruis... |
19,77 | -1,40% | - | - | - | - | 19,42 | 18,51 | 19,83 | 20,05 | 383.696 | |
|
NDAQ
The NASDAQ OMX ... |
86,98 | -1,64% | - | - | - | - | 86,98 | 85,61 | 87,60 | 88,43 | 2.368.465 | |
|
NDSN
Nordson Corpora... |
266,54 | -2,31% | - | - | - | - | 268,25 | 264,74 | 268,60 | 272,84 | 1.069.625 | |
|
NEE
NextEra Energy,... |
91,28 | 0,29% | - | - | - | - | 90,27 | 89,65 | 91,79 | 91,02 | 1.444.597 | |
|
NEM
Newmont Mining |
112,53 | -3,23% | - | - | - | - | 112,32 | 109,30 | 113,90 | 116,29 | 4.467.779 | |
|
NFLX
Netflix |
97,63 | -1,41% | - | - | - | - | 97,70 | 96,58 | 98,94 | 99,02 | 2.306.586 | |
|
NI
NiSource |
46,48 | 0,04% | - | - | - | - | 46,22 | 45,88 | 46,51 | 46,46 | 2.424.722 | |
|
NKE
Nike |
55,72 | -2,26% | - | - | - | - | 55,74 | 55,39 | 56,07 | 57,01 | 1.788.501 | |
|
NOC
Northrop Grumman |
749,97 | -0,81% | - | - | - | - | 763,00 | 745,22 | 765,58 | 756,13 | 8.602.906 | |
|
NOW
Servicenow Inc |
123,77 | -0,46% | - | - | - | - | 123,06 | 121,93 | 126,67 | 124,34 | 4.451.827 | |
|
NRG
NRG Energy |
151,39 | -1,90% | - | - | - | - | 150,68 | 149,00 | 152,57 | 154,32 | 630.388 | |
|
NSC
Norfolk Souther |
297,19 | -1,87% | - | - | - | - | 299,68 | 295,41 | 300,00 | 302,84 | 5.507.228 | |
|
NTAP
NetApp |
98,76 | -2,28% | - | - | - | - | 99,11 | 97,68 | 100,00 | 101,06 | 3.029.364 | |
|
NTRS
Northern Trust |
135,47 | -2,25% | - | - | - | - | 135,95 | 132,77 | 136,96 | 138,59 | 2.526.380 | |
|
NUE
Nucor |
165,42 | -1,97% | - | - | - | - | 166,74 | 163,29 | 166,74 | 168,75 | 3.494.167 | |
|
NVDA
NVIDIA |
180,06 | 1,26% | - | - | - | - | 176,83 | 175,56 | 180,12 | 177,82 | 4.405.348 | |
|
NVR
NVR |
6.750,00 | -3,00% | - | - | - | - | 6.876,49 | 6.697,98 | 6.876,49 | 6.958,83 | 2.058.750 | |
|
NWS
News Corp |
27,17 | -1,91% | - | - | - | - | 27,10 | 26,91 | 27,45 | 27,70 | 870.174 | |
|
NWSA
News |
24,23 | -1,60% | - | - | - | - | 24,35 | 23,97 | 24,42 | 24,62 | 1.294.027 | |
|
NXPI
NXP Semiconductors |
199,71 | -1,01% | - | - | - | - | 200,15 | 193,02 | 200,15 | 201,74 | 8.890.091 | |
|
O
Realty Income C... |
64,36 | -0,98% | - | - | - | - | 64,20 | 63,94 | 64,40 | 65,00 | 45.438 | |
|
ODFL
Old Dominion Fr... |
188,23 | -2,96% | - | - | - | - | 190,77 | 184,69 | 190,77 | 193,97 | 6.940.793 | |
|
OKE
ONEOK |
87,22 | 0,33% | - | - | - | - | 86,88 | 85,30 | 87,70 | 86,93 | 3.110.527 | |
|
OMC
Omnicom Group |
83,43 | -1,77% | - | - | - | - | 84,42 | 82,60 | 84,42 | 84,93 | 115.551 | |
|
ON
ON Semiconducto... |
56,78 | -0,16% | - | - | - | - | 55,97 | 54,99 | 56,80 | 56,87 | 3.269.903 | |
|
ORCL
Oracle |
149,40 | -2,33% | - | - | - | - | 150,70 | 146,44 | 151,99 | 152,96 | 558.009 | |
|
ORLY
O'Reilly Automo... |
94,32 | -0,30% | - | - | - | - | 94,74 | 93,44 | 95,47 | 94,60 | 5.812.093 | |
|
OTIS
Otis Elevator C... |
86,78 | -2,73% | - | - | - | - | 88,07 | 86,46 | 88,70 | 89,22 | 3.618.466 | |
|
OXY
Occidental Petr... |
54,96 | 1,42% | - | - | - | - | 54,43 | 54,08 | 56,09 | 54,19 | 3.085.894 | |
|
PANW
Palo Alto Netwo... |
165,84 | 0,48% | - | - | - | - | 164,08 | 164,08 | 167,76 | 165,05 | 10.834.659 | |
|
PAYC
Paycom Software... |
135,44 | -1,59% | - | - | - | - | 136,48 | 133,24 | 137,91 | 137,64 | 2.846.272 | |
|
PAYX
Paychex |
97,87 | -2,95% | - | - | - | - | 99,52 | 97,10 | 99,79 | 100,85 | 1.128.833 | |
|
PCAR
PACCAR |
118,25 | -1,81% | - | - | - | - | 118,79 | 116,55 | 119,00 | 120,43 | 5.652.941 | |
|
PCG
Pacific Gas & E... |
18,18 | 0% | - | - | - | - | 18,56 | 17,92 | 18,64 | 18,18 | 779.540 | |
|
PEG
Public Service ... |
82,98 | -0,44% | - | - | - | - | 83,29 | 81,95 | 83,45 | 83,35 | 2.772.694 | |
|
PEP
Pepsico |
161,06 | 1,02% | - | - | - | - | 159,17 | 158,10 | 161,11 | 159,43 | 7.575.296 | |
|
PFE
Pfizer |
26,62 | -1,59% | - | - | - | - | 26,91 | 26,36 | 27,11 | 27,05 | 1.089.397 | |
|
PFG
Principal Finan... |
88,76 | -3,79% | - | - | - | - | 90,96 | 87,96 | 91,07 | 92,26 | 3.609.248 | |
|
PG
Procter & Gamble |
155,29 | 1,08% | - | - | - | - | 153,15 | 152,90 | 155,55 | 153,63 | 2.306.212 | |
|
PGR
Progressive |
206,29 | -2,05% | - | - | - | - | 209,81 | 205,70 | 210,84 | 210,60 | 8.550.927 | |
|
PH
Parker-Hannifin |
909,54 | -1,54% | - | - | - | - | 900,88 | 900,00 | 912,29 | 923,72 | 19.640.607 | |
|
PHM
PulteGroup |
122,99 | -3,79% | - | - | - | - | 125,20 | 122,38 | 125,46 | 127,84 | 1.841.406 | |
|
PKG
Packaging of Am... |
216,10 | -2,89% | - | - | - | - | 219,34 | 214,52 | 219,34 | 222,52 | 3.368.567 | |
|
PLD
ProLogis |
131,41 | -2,33% | - | - | - | - | 133,03 | 129,88 | 133,65 | 134,54 | 1.550.375 | |
|
PLTR
Palantir Techno... |
154,39 | -1,76% | - | - | - | - | 155,69 | 153,64 | 158,44 | 157,16 | 4.524.553 | |
|
PM
Philip Morris I... |
171,54 | 0,92% | - | - | - | - | 169,50 | 169,25 | 171,98 | 169,98 | 6.411.136 | |
|
PNC
PNC Bank |
200,20 | -2,87% | - | - | - | - | 203,05 | 198,04 | 203,14 | 206,12 | 10.215.205 | |
|
PNR
Pentair |
90,38 | -1,94% | - | - | - | - | 90,64 | 88,73 | 90,74 | 92,17 | 4.643.092 | |
|
PNW
Pinnacle West C... |
101,01 | -1,40% | - | - | - | - | 102,42 | 100,10 | 102,42 | 102,44 | 1.170.302 | |
|
PODD
Insulet |
236,55 | -0,19% | - | - | - | - | 234,77 | 234,66 | 239,58 | 237,01 | 3.580.184 | |
|
POOL
Pool |
207,18 | -3,03% | - | - | - | - | 210,70 | 204,16 | 210,81 | 213,66 | 3.112.880 | |
|
PPG
PPG Industries |
104,17 | -2,37% | - | - | - | - | 104,96 | 102,29 | 105,84 | 106,70 | 4.864.010 | |
|
PPL
PPL |
38,16 | -1,01% | - | - | - | - | 38,36 | 37,63 | 38,45 | 38,55 | 2.408.926 | |
|
PRU
Prudential Fina... |
94,40 | -2,80% | - | - | - | - | 96,03 | 93,38 | 97,00 | 97,12 | 5.036.146 | |
|
PSA
Public Storage |
300,03 | -2,63% | - | - | - | - | 306,16 | 296,58 | 306,16 | 308,13 | 4.063.906 | |
|
PSX
Phillips 66 |
163,88 | -1,25% | - | - | - | - | 168,02 | 162,97 | 168,02 | 165,96 | 8.462.927 | |
|
PTC
PAR Technology |
162,35 | -0,22% | - | - | - | - | 161,35 | 160,11 | 163,00 | 162,71 | 2.107.790 | |
|
PWR
Quanta Services |
556,54 | 3,03% | - | - | - | - | 531,21 | 531,21 | 556,64 | 540,19 | 17.937.841 | |
|
PYPL
Paypal Holdings... |
45,69 | -2,74% | - | - | - | - | 46,05 | 44,96 | 46,53 | 46,97 | 872.949 | |
|
QCOM
QUALCOMM |
135,87 | 0,13% | - | - | - | - | 133,49 | 132,46 | 136,09 | 135,69 | 23.234 | |
|
RCL
Royal Caribbean... |
271,73 | -2,28% | - | - | - | - | 268,03 | 256,16 | 271,89 | 278,08 | 16.540.749 | |
|
REG
Regency Centers |
77,23 | -1,82% | - | - | - | - | 78,10 | 76,66 | 78,10 | 78,66 | 957.575 | |
|
REGN
Regeneron Pharm... |
771,38 | 1,52% | - | - | - | - | 759,86 | 754,91 | 775,14 | 759,86 | 10.915.027 | |
|
RF
Regions Financi... |
26,23 | -3,00% | - | - | - | - | 26,57 | 26,06 | 26,67 | 27,04 | 37.771 | |
|
RJF
Raymond James F... |
148,63 | -2,25% | - | - | - | - | 149,73 | 147,12 | 150,30 | 152,05 | 6.039.729 | |
|
RL
Polo Ralph Lauren |
334,74 | -1,07% | - | - | - | - | 331,17 | 325,02 | 336,47 | 338,36 | 5.111.145 | |
|
RMD
ResMed |
251,82 | -0,42% | - | - | - | - | 250,08 | 246,17 | 252,39 | 252,87 | 3.220.462 | |
|
ROK
Rockwell Automa... |
366,19 | -0,98% | - | - | - | - | 364,30 | 360,58 | 367,08 | 369,83 | 7.065.636 | |
|
ROL
Rollins Inc. |
57,40 | -1,51% | - | - | - | - | 57,83 | 56,78 | 58,20 | 58,28 | 2.812.600 | |
|
ROP
Roper Industries |
361,35 | -1,67% | - | - | - | - | 363,79 | 358,88 | 365,77 | 367,50 | 7.849.606 | |
|
ROST
Ross Stores |
208,25 | -1,65% | - | - | - | - | 209,98 | 204,25 | 211,28 | 211,75 | 10.900.013 | |
|
RSG
Republic Services |
230,46 | -0,26% | - | - | - | - | 229,59 | 228,08 | 230,63 | 231,05 | 4.252.909 | |
|
RTX
United Technolo... |
208,53 | -0,59% | - | - | - | - | 211,76 | 206,81 | 213,00 | 209,76 | 5.498.728 | |
|
RVTY
Perkinelmer Inc |
90,43 | -1,00% | - | - | - | - | 90,00 | 88,34 | 90,90 | 91,34 | 1.655.864 | |
|
SBAC
SBA Communications |
194,69 | -0,96% | - | - | - | - | 196,46 | 192,67 | 196,66 | 196,58 | 4.872.701 | |
|
SBUX
Starbucks |
97,67 | -1,33% | - | - | - | - | 98,25 | 96,82 | 98,52 | 98,99 | 6.302.547 | |
|
SCHW
The Charles Schwab |
93,11 | -2,23% | - | - | - | - | 94,10 | 92,27 | 94,35 | 95,23 | 5.562.112 | |
|
SHW
Sherwin-Williams |
324,16 | -1,73% | - | - | - | - | 324,52 | 321,37 | 325,05 | 329,88 | 9.182.804 | |
|
SJM
J.M. Smucker |
109,31 | -1,71% | - | - | - | - | 112,51 | 108,22 | 112,51 | 111,21 | 2.659.075 | |
|
SLB
Schlumberger |
46,01 | -1,90% | - | - | - | - | 46,87 | 45,50 | 47,24 | 46,90 | 2.687.398 | |
|
SMCI
Super Micro Com... |
31,13 | -0,59% | - | - | - | - | 30,70 | 29,85 | 31,13 | 31,31 | 1.149.322 | |
|
SNA
Snap-On |
366,88 | -1,41% | - | - | - | - | 365,64 | 361,63 | 367,45 | 372,14 | 2.173.397 | |
|
SNPS
Synopsys |
433,28 | -0,94% | - | - | - | - | 432,57 | 429,65 | 438,64 | 437,41 | 16.819.496 | |
|
SO
Southern |
97,19 | -0,30% | - | - | - | - | 97,50 | 96,71 | 97,70 | 97,48 | 5.549.452 | |
|
SOLV
Solventum Corp |
67,84 | -2,26% | - | - | - | - | 68,29 | 66,62 | 68,58 | 69,41 | 910.006 | |
|
SPG
Simon Property ... |
188,00 | -3,51% | - | - | - | - | 192,00 | 187,11 | 192,84 | 194,83 | 7.266.952 | |
|
SPGI
S&P Global, Inc. |
442,19 | -2,25% | - | - | - | - | 448,59 | 431,42 | 449,59 | 452,36 | 3.790.895 | |
|
SRE
Sempra Energy |
92,71 | 0,08% | - | - | - | - | 92,07 | 90,82 | 92,76 | 92,63 | 4.108.129 | |
|
STE
STERIS |
222,65 | -3,41% | - | - | - | - | 227,73 | 222,59 | 228,09 | 230,51 | 2.134.323 | |
|
STLD
Steel Dynamics |
177,06 | -2,51% | - | - | - | - | 179,25 | 175,01 | 179,25 | 181,61 | 2.145.436 | |
|
STT
State Street |
117,85 | -2,64% | - | - | - | - | 118,66 | 116,15 | 118,66 | 121,04 | 5.245.386 | |
|
STX
Seagate Technol... |
360,39 | 2,15% | - | - | - | - | 342,42 | 342,00 | 360,39 | 352,80 | 19.545.031 | |
|
STZ
Constellation B... |
147,54 | 0,73% | - | - | - | - | 145,00 | 144,61 | 148,40 | 146,47 | 5.913.403 | |
|
SW
Westrock Co |
40,30 | -5,95% | - | - | - | - | 42,01 | 40,23 | 42,08 | 42,85 | 2.147.668 | |
|
SWK
Stanley Black &... |
72,43 | -4,80% | - | - | - | - | 73,85 | 71,52 | 74,07 | 76,08 | 3.151.502 | |
|
SWKS
Skyworks Solutions |
54,28 | -0,97% | - | - | - | - | 53,93 | 52,17 | 54,31 | 54,81 | 2.829.128 | |
|
SYF
Synchrony Finan... |
65,52 | -1,72% | - | - | - | - | 65,07 | 63,74 | 65,60 | 66,67 | 3.822.044 | |
|
SYK
Stryker |
362,04 | -0,69% | - | - | - | - | 360,76 | 356,94 | 363,82 | 364,56 | 7.355.567 | |
|
SYY
Sysco |
83,23 | -2,35% | - | - | - | - | 84,55 | 82,76 | 84,75 | 85,23 | 3.343.516 | |
|
T
AT&T |
27,78 | -3,02% | - | - | - | - | 28,13 | 27,39 | 28,36 | 28,64 | 1.058.061 | |
|
TAP
Molson Coors Br... |
45,94 | -1,50% | - | - | - | - | 46,24 | 45,50 | 46,38 | 46,64 | 1.412.839 | |
|
TDG
Transdigm Group |
1.261,61 | -2,54% | - | - | - | - | 1.287,81 | 1.251,42 | 1.287,81 | 1.294,53 | 12.633.763 | |
|
TDY
Teledyne Techno... |
640,36 | -1,12% | - | - | - | - | 640,78 | 631,47 | 643,52 | 647,64 | 1.681.585 | |
|
TECH
Techne |
53,38 | -0,95% | - | - | - | - | 52,81 | 52,38 | 53,50 | 53,89 | 1.690.651 | |
|
TEL
Tyco Electronics |
202,04 | -1,85% | - | - | - | - | 201,69 | 197,07 | 203,09 | 205,85 | 7.727.626 | |
|
TER
Teradyne, Inc. |
286,49 | 4,92% | - | - | - | - | 265,40 | 263,02 | 287,35 | 273,05 | 11.596.829 | |
|
TFC
Truist Financia... |
45,65 | -1,82% | - | - | - | - | 46,06 | 44,91 | 46,38 | 46,49 | 1.491.724 | |
|
TGT
Target |
117,78 | -2,49% | - | - | - | - | 118,66 | 115,75 | 119,10 | 120,79 | 6.154.712 | |
|
TJX
TJX Companies |
157,08 | -1,42% | - | - | - | - | 158,48 | 155,11 | 158,93 | 159,33 | 8.914.163 | |
|
TKO
Telkonet |
198,89 | -1,87% | - | - | - | - | 199,15 | 197,54 | 201,25 | 202,68 | 4.175.696 | |
|
TMO
Thermo Fisher S... |
498,61 | -0,67% | - | - | - | - | 496,22 | 492,13 | 500,89 | 501,97 | 17.412.957 | |
|
TMUS
T-Mobile US Inc |
219,24 | -1,05% | - | - | - | - | 220,00 | 215,08 | 220,17 | 221,57 | 4.545.503 | |
|
TPL
Texas Pacific L... |
542,62 | 3,35% | - | - | - | - | 528,06 | 520,00 | 542,62 | 525,03 | 4.146.702 | |
|
TPR
TRANSPRO |
140,32 | -2,66% | - | - | - | - | 140,55 | 137,85 | 141,32 | 144,15 | 4.569.661 | |
|
TRGP
TRANSIT GROUP |
236,55 | -0,27% | - | - | - | - | 237,78 | 233,68 | 237,78 | 237,20 | 6.800.103 | |
|
TRMB
Trimble Inc |
69,37 | -1,01% | - | - | - | - | 69,23 | 67,93 | 69,47 | 70,08 | 1.133.090 | |
|
TROW
T. Rowe Price G... |
88,43 | -2,18% | - | - | - | - | 88,67 | 86,94 | 89,02 | 90,40 | 3.801.164 | |
|
TRV
The Travelers C... |
301,84 | -1,46% | - | - | - | - | 304,37 | 300,40 | 304,91 | 306,31 | 15.035.556 | |
|
TSCO
Tractor Supply |
50,66 | 0,99% | - | - | - | - | 49,99 | 49,46 | 50,97 | 50,16 | 1.693.549 | |
|
TSLA
Tesla Motors |
389,75 | -1,76% | - | - | - | - | 390,05 | 381,40 | 392,99 | 396,73 | 13.898.485 | |
|
TSN
Tyson Foods |
60,74 | -1,13% | - | - | - | - | 60,74 | 59,78 | 61,07 | 61,43 | 3.755.852 | |
|
TT
Ingersoll Rand |
418,44 | -1,11% | - | - | - | - | 417,35 | 413,93 | 419,53 | 423,13 | 9.480.177 | |
|
TTWO
Take-Two Intera... |
212,62 | 0,53% | - | - | - | - | 208,69 | 208,01 | 212,62 | 211,50 | 3.641.330 | |
|
TXN
Texas Instruments |
191,88 | -0,70% | - | - | - | - | 192,75 | 189,68 | 193,30 | 193,23 | 11.414.174 | |
|
TXT
Textron |
93,05 | -2,01% | - | - | - | - | 93,95 | 91,36 | 94,15 | 94,96 | 1.493.825 | |
|
TYL
Tyler Technologies |
367,29 | -1,95% | - | - | - | - | 370,93 | 361,40 | 373,46 | 374,59 | 2.666.525 | |
|
UAL
United Continen... |
88,78 | -3,57% | - | - | - | - | 89,08 | 84,70 | 89,56 | 92,07 | 1.149.257 | |
|
UBER
UBER TECHNOLOGI... |
73,22 | -2,54% | - | - | - | - | 74,12 | 71,94 | 74,17 | 75,13 | 524.475 | |
|
UDR
United Dominion... |
36,85 | -1,07% | - | - | - | - | 36,91 | 36,46 | 37,03 | 37,25 | 1.020.229 | |
|
UHS
Universal Healt... |
186,63 | -3,12% | - | - | - | - | 188,49 | 181,43 | 189,45 | 192,65 | 4.003.027 | |
|
ULTA
Ulta Salon Cosm... |
626,24 | -3,11% | - | - | - | - | 633,28 | 615,00 | 638,06 | 646,34 | 6.113.981 | |
|
UNH
UnitedHealth Group |
282,45 | -0,64% | - | - | - | - | 282,00 | 278,66 | 284,83 | 284,27 | 6.511.205 | |
|
UNP
Union Pacific |
249,83 | -1,68% | - | - | - | - | 251,25 | 247,65 | 251,96 | 254,11 | 12.448.779 | |
|
UPS
United Parcel S... |
97,41 | -4,84% | - | - | - | - | 100,97 | 97,01 | 100,97 | 102,36 | 5.273.583 | |
|
URI
United Rentals |
798,04 | -1,43% | - | - | - | - | 798,63 | 784,26 | 802,59 | 809,60 | 13.683.992 | |
|
USB
U.S. Bancorp |
50,82 | -2,96% | - | - | - | - | 51,53 | 50,32 | 51,71 | 52,37 | 521.871 | |
|
V
Visa |
312,51 | -1,53% | - | - | - | - | 313,46 | 310,15 | 315,38 | 317,36 | 3.769.808 | |
|
VICI
VICI Properties... |
29,16 | -1,72% | - | - | - | - | 29,34 | 28,93 | 29,55 | 29,67 | 597.693 | |
|
VLO
Valero Energy |
220,29 | -1,93% | - | - | - | - | 226,37 | 218,71 | 226,37 | 224,63 | 9.889.915 | |
|
VLTO
Veralto Corp |
92,81 | -1,61% | - | - | - | - | 93,74 | 91,71 | 93,99 | 94,33 | 1.496.004 | |
|
VMC
Vulcan Materials |
269,93 | -1,65% | - | - | - | - | 271,81 | 266,81 | 271,81 | 274,47 | 5.249.869 | |
|
VRSK
Verisk Analytics |
213,29 | -0,72% | - | - | - | - | 213,75 | 210,42 | 214,60 | 214,84 | 6.169.200 | |
|
VRSN
VeriSign |
241,36 | -0,99% | - | - | - | - | 242,75 | 239,08 | 243,59 | 243,78 | 2.460.614 | |
|
VRTX
Vertex Pharmace... |
458,27 | 0,35% | - | - | - | - | 455,59 | 450,78 | 459,37 | 456,69 | 5.809.947 | |
|
VST
Vistra Corp. |
160,46 | 1,14% | - | - | - | - | 155,90 | 155,00 | 160,83 | 158,65 | 9.821.275 | |
|
VTR
Ventas |
85,00 | 0,15% | - | - | - | - | 84,37 | 83,80 | 85,08 | 84,87 | 2.545.495 | |
|
VTRS
VIATRIS INC |
13,94 | -0,75% | - | - | - | - | 13,86 | 13,80 | 14,04 | 14,04 | 208.551 | |
|
VZ
Verizon Communi... |
50,94 | -0,36% | - | - | - | - | 51,00 | 50,46 | 51,10 | 51,12 | 1.999.810 | |
|
WAB
Wabtec |
241,35 | -1,36% | - | - | - | - | 241,01 | 237,79 | 242,89 | 244,68 | 2.999.739 | |
|
WAT
Waters |
299,59 | -0,98% | - | - | - | - | 299,65 | 296,10 | 302,07 | 302,54 | 5.001.056 | |
|
WDAY
Workday Inc |
147,64 | -2,25% | - | - | - | - | 149,69 | 147,46 | 153,90 | 151,04 | 5.537.681 | |
|
WDC
Western Digital |
256,23 | 4,48% | - | - | - | - | 239,19 | 238,00 | 256,34 | 245,25 | 2.101.301 | |
|
WEC
Wisconsin Energy |
115,49 | -0,24% | - | - | - | - | 115,83 | 114,44 | 115,83 | 115,77 | 1.143.351 | |
|
WELL
Welltower Inc |
206,10 | 0,89% | - | - | - | - | 202,86 | 202,61 | 206,86 | 204,29 | 7.126.114 | |
|
WFC
Wells Fargo |
77,57 | -3,54% | - | - | - | - | 79,43 | 76,90 | 79,79 | 80,42 | 1.058.753 | |
|
WM
Waste Management |
246,17 | 0,05% | - | - | - | - | 243,37 | 242,74 | 246,24 | 246,05 | 9.841.138 | |
|
WMB
Williams Companies |
73,70 | -0,73% | - | - | - | - | 73,70 | 73,25 | 74,14 | 74,24 | 107.012 | |
|
WMT
Wal-Mart Stores |
123,51 | -0,23% | - | - | - | - | 123,69 | 122,50 | 124,07 | 123,80 | 1.369.726 | |
|
WRB
W.R. Berkley |
68,01 | -2,73% | - | - | - | - | 69,62 | 67,93 | 69,62 | 69,92 | 1.183.714 | |
|
WSM
Williams-Sonoma |
181,61 | -2,63% | - | - | - | - | 181,92 | 176,60 | 182,60 | 186,52 | 5.167.349 | |
|
WST
West Pharmaceut... |
242,38 | -1,42% | - | - | - | - | 243,41 | 239,85 | 245,12 | 245,86 | 3.733.379 | |
|
WTW
Willis Towers W... |
294,78 | -2,69% | - | - | - | - | 302,94 | 291,53 | 302,94 | 302,94 | 2.755.309 | |
|
WY
Weyerhaeuser |
23,99 | -2,10% | - | - | - | - | 24,22 | 23,82 | 24,22 | 24,50 | 509.345 | |
|
WYNN
Wynn Resorts |
98,73 | -2,83% | - | - | - | - | 98,71 | 96,52 | 99,69 | 101,61 | 1.358.229 | |
|
XEL
Xcel Energy |
81,88 | -0,78% | - | - | - | - | 82,68 | 81,28 | 82,68 | 82,52 | 3.158.603 | |
|
XOM
Exxon Mobil |
152,03 | 0,54% | - | - | - | - | 152,02 | 149,66 | 153,89 | 151,21 | 3.195.519 | |
|
XYL
Xylem Inc |
122,01 | -0,93% | - | - | - | - | 120,30 | 119,68 | 122,11 | 123,15 | 4.837.010 | |
|
YUM
Yum! Brands |
158,61 | -0,87% | - | - | - | - | 158,87 | 156,60 | 159,05 | 160,00 | 3.943.679 | |
|
ZBH
Zimmer Biomet H... |
92,28 | -1,94% | - | - | - | - | 93,01 | 90,31 | 93,22 | 94,11 | 2.103.153 | |
|
ZBRA
Zebra Technologies |
210,25 | -4,28% | - | - | - | - | 215,00 | 207,49 | 216,46 | 219,65 | 2.393.066 | |
|
ZTS
Zoetis Inc. |
119,29 | -1,76% | - | - | - | - | 119,78 | 118,33 | 120,38 | 121,43 | 5.719.359 |