Merval:
3.203.958,20
-0,23%
Bolsa:
131.221.020,00
0,08%
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... |
133,46 | 0,14% | - | - | - | - | 131,94 | 131,08 | 133,84 | 133,27 | 3.194.499 | |
|
AAPL
Apple |
257,52 | -0,29% | - | - | - | - | 255,17 | 252,18 | 258,70 | 258,28 | 9.612.707 | |
|
ABBV
AbbVie Inc. |
222,62 | 0,99% | - | - | - | - | 220,51 | 219,56 | 222,65 | 220,43 | 2.457.280 | |
|
ABNB
AIRBNB INC |
129,76 | -1,53% | - | - | - | - | 130,97 | 129,35 | 131,56 | 131,77 | 8.125.441 | |
|
ABT
Abbott Laborato... |
109,12 | 2,86% | - | - | - | - | 106,06 | 105,68 | 109,36 | 106,09 | 2.644.632 | |
|
ACGL
Arch Capital Group |
96,19 | 0,49% | - | - | - | - | 96,03 | 95,19 | 96,55 | 95,72 | 4.765.349 | |
|
ACN
Accenture. |
263,45 | 0,85% | - | - | - | - | 261,22 | 259,90 | 264,14 | 261,22 | 6.517.226 | |
|
ADBE
Adobe Systems |
293,70 | 0,70% | - | - | - | - | 291,60 | 290,51 | 295,34 | 291,65 | 13.434.719 | |
|
ADI
Analog Devices |
312,88 | -1,83% | - | - | - | - | 314,96 | 309,27 | 317,32 | 318,70 | 3.019.918 | |
|
ADM
Archer-Daniels-... |
67,06 | 0,21% | - | - | - | - | 66,52 | 66,16 | 67,22 | 66,92 | 4.117.953 | |
|
ADP
Automatic Data ... |
246,04 | 0,03% | - | - | - | - | 245,07 | 243,68 | 246,62 | 245,97 | 4.594.551 | |
|
ADSK
Autodesk |
252,24 | -1,35% | - | - | - | - | 253,59 | 250,95 | 255,67 | 255,68 | 9.853.503 | |
|
AEE
Ameren |
103,13 | -0,62% | - | - | - | - | 103,47 | 101,99 | 103,61 | 103,77 | 2.570.309 | |
|
AEP
American Electr... |
119,13 | -0,07% | - | - | - | - | 119,02 | 117,98 | 119,35 | 119,21 | 2.009.247 | |
|
AES
The AES |
14,66 | -1,37% | - | - | - | - | 14,83 | 14,49 | 14,93 | 14,86 | 671.619 | |
|
AFL
Aflac |
110,86 | 0,32% | - | - | - | - | 110,25 | 109,66 | 110,92 | 110,51 | 5.783.344 | |
|
AIG
American Intern... |
74,54 | 0,24% | - | - | - | - | 74,39 | 73,58 | 74,68 | 74,36 | 4.131.454 | |
|
AIZ
Assurant |
237,99 | -0,23% | - | - | - | - | 238,62 | 235,96 | 239,30 | 238,54 | 1.253.467 | |
|
AJG
Arthur J. Galla... |
250,94 | 2,07% | - | - | - | - | 248,73 | 247,79 | 256,60 | 245,84 | 11.606.226 | |
|
AKAM
Akamai Technolo... |
96,55 | -2,82% | - | - | - | - | 98,73 | 95,94 | 99,25 | 99,35 | 5.706.877 | |
|
ALB
Albemarle |
169,91 | -5,97% | - | - | - | - | 167,41 | 166,01 | 173,38 | 180,70 | 7.914.918 | |
|
ALGN
Align Technology |
162,37 | -1,07% | - | - | - | - | 164,12 | 161,00 | 165,79 | 164,12 | 3.725.904 | |
|
ALL
Allstate |
198,31 | -0,04% | - | - | - | - | 197,36 | 196,52 | 198,89 | 198,39 | 4.420.132 | |
|
ALLE
ALLEGIANT BANC |
164,22 | -0,15% | - | - | - | - | 163,41 | 162,42 | 164,66 | 164,46 | 2.521.598 | |
|
AMAT
Applied Materials |
327,96 | -3,92% | - | - | - | - | 332,93 | 325,70 | 340,95 | 341,34 | 8.061.585 | |
|
AMCR
Amcor |
43,82 | -0,16% | - | - | - | - | 43,52 | 43,21 | 44,01 | 43,89 | 2.851.674 | |
|
AMD
Advanced Micro ... |
239,90 | -4,87% | - | - | - | - | 236,93 | 235,75 | 245,24 | 252,18 | 8.455.276 | |
|
AME
AMTEK |
224,14 | -1,09% | - | - | - | - | 225,87 | 222,57 | 227,79 | 226,62 | 6.252.609 | |
|
AMGN
Amgen |
341,19 | -0,51% | - | - | - | - | 340,81 | 338,07 | 345,50 | 342,94 | 14.284.602 | |
|
AMP
AMERIPRISE FINA... |
523,30 | 0,37% | - | - | - | - | 527,25 | 517,42 | 533,08 | 521,36 | 10.074.048 | |
|
AMT
American Tower |
178,02 | -1,83% | - | - | - | - | 181,21 | 175,30 | 181,21 | 181,34 | 7.138.780 | |
|
AMZN
Amazon |
240,54 | -0,49% | - | - | - | - | 239,89 | 237,77 | 243,32 | 241,73 | 10.456.995 | |
|
ANET
Arista Networks |
144,04 | -2,77% | - | - | - | - | 145,85 | 142,42 | 148,06 | 148,15 | 8.879.202 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
350,34 | 2,15% | - | - | - | - | 346,96 | 341,17 | 350,76 | 342,95 | 17.751.728 | |
|
AOS
Smith (A.O.) |
73,25 | 0,60% | - | - | - | - | 73,56 | 72,05 | 73,56 | 72,81 | 1.989.690 | |
|
APA
Apache |
26,18 | -0,30% | - | - | - | - | 26,24 | 25,55 | 26,60 | 26,26 | 558.760 | |
|
APD
Air Products an... |
271,57 | 6,07% | - | - | - | - | 267,35 | 262,67 | 272,77 | 256,02 | 2.608.158 | |
|
APH
Amphenol |
146,35 | -2,16% | - | - | - | - | 147,95 | 145,57 | 149,66 | 149,58 | 4.498.945 | |
|
APO
Apollo Global M... |
134,41 | -0,06% | - | - | - | - | 134,16 | 133,70 | 136,00 | 134,49 | 6.408.669 | |
|
APTV
Aptiv Plc |
75,32 | -4,45% | - | - | - | - | 76,46 | 74,62 | 76,91 | 78,83 | 3.753.196 | |
|
ARE
Alexandria Real... |
54,53 | 0,88% | - | - | - | - | 54,35 | 53,18 | 54,97 | 54,05 | 1.320.868 | |
|
ATO
Atmos Energy |
166,05 | 0,03% | - | - | - | - | 165,59 | 164,40 | 166,18 | 166,00 | 5.416.551 | |
|
AVB
AvalonBay Commu... |
176,73 | 1,10% | - | - | - | - | 174,78 | 173,78 | 176,99 | 174,80 | 5.960.934 | |
|
AVGO
Broadcom Inc. |
331,82 | 0,33% | - | - | - | - | 332,44 | 328,60 | 338,20 | 330,73 | 10.134.446 | |
|
AVY
Avery Dennison |
184,82 | -0,30% | - | - | - | - | 183,94 | 182,39 | 185,90 | 185,38 | 2.092.717 | |
|
AWK
American Water ... |
128,73 | -0,21% | - | - | - | - | 129,26 | 127,51 | 129,26 | 129,00 | 2.953.839 | |
|
AXON
Axion Spatial I... |
489,47 | -3,95% | - | - | - | - | 505,36 | 483,20 | 509,12 | 509,58 | 11.887.758 | |
|
AXP
American Express |
348,87 | -2,69% | - | - | - | - | 355,00 | 344,50 | 356,01 | 358,50 | 11.112.556 | |
|
AZO
AutoZone |
3.713,84 | 0,27% | - | - | - | - | 3.699,92 | 3.667,00 | 3.723,09 | 3.703,76 | 15.642.694 | |
|
BA
Boeing |
233,02 | -0,44% | - | - | - | - | 233,50 | 229,94 | 234,60 | 234,04 | 8.838.216 | |
|
BAC
Bank of America |
53,11 | 0,06% | - | - | - | - | 52,87 | 52,77 | 53,36 | 53,08 | 1.348.622 | |
|
BALL
Ball Corporation |
56,61 | 0,07% | - | - | - | - | 56,36 | 55,92 | 56,95 | 56,57 | 1.180.432 | |
|
BAX
Baxter Internat... |
20,08 | 1,75% | - | - | - | - | 19,80 | 19,61 | 20,15 | 19,73 | 613.693 | |
|
BBY
Best Buy |
64,65 | -0,77% | - | - | - | - | 65,03 | 64,10 | 66,56 | 65,15 | 1.156.330 | |
|
BDX
Becton Dickinso... |
203,38 | 1,14% | - | - | - | - | 201,74 | 200,11 | 203,65 | 201,09 | 11.782.210 | |
|
BEN
Franklin Resources |
26,58 | 2,70% | - | - | - | - | 25,75 | 24,90 | 26,90 | 25,88 | 1.272.916 | |
|
BF.B
Brown-Forman Cl B |
27,19 | 1,08% | - | - | - | - | 26,80 | 26,70 | 27,24 | 26,90 | 698.810 | |
|
BG
Bunge |
112,77 | -2,07% | - | - | - | - | 113,63 | 111,69 | 114,21 | 115,15 | 4.176.324 | |
|
BIIB
Biogen Idec |
177,86 | 0,95% | - | - | - | - | 177,09 | 175,96 | 178,02 | 176,18 | 4.146.984 | |
|
BK
Bank of New Yor... |
120,20 | -1,06% | - | - | - | - | 120,10 | 119,10 | 120,57 | 121,49 | 5.103.692 | |
|
BKNG
Banknorth Group |
4.999,80 | -2,22% | - | - | - | - | 5.084,56 | 4.954,81 | 5.100,43 | 5.113,32 | 52.487.900 | |
|
BKR
Baker Hughes, A... |
55,87 | -1,52% | - | - | - | - | 56,34 | 55,04 | 56,35 | 56,73 | 839.223 | |
|
BLDR
Builders FirstS... |
113,48 | -1,52% | - | - | - | - | 114,00 | 111,19 | 114,44 | 115,23 | 4.559.993 | |
|
BLK
BlackRock |
1.111,88 | -1,41% | - | - | - | - | 1.115,37 | 1.102,74 | 1.129,07 | 1.127,78 | 16.876.115 | |
|
BMY
Bristol-Myers S... |
54,83 | 1,00% | - | - | - | - | 54,53 | 54,33 | 55,02 | 54,28 | 1.933.458 | |
|
BR
Broadridge Fina... |
196,17 | 0,11% | - | - | - | - | 196,44 | 195,01 | 198,16 | 195,96 | 4.980.168 | |
|
BRK.B
BERKSHIRE HATHA... |
479,49 | 0,57% | - | - | - | - | 476,30 | 476,13 | 480,42 | 476,79 | 23.340.135 | |
|
BRO
Brown & Brown |
72,41 | 0,43% | - | - | - | - | 72,27 | 71,32 | 72,59 | 72,10 | 3.495.376 | |
|
BSX
Boston Scientific |
93,44 | 1,20% | - | - | - | - | 93,05 | 92,02 | 93,80 | 92,33 | 2.563.059 | |
|
BX
The Blackstone ... |
142,05 | -0,62% | - | - | - | - | 141,45 | 140,11 | 142,93 | 142,94 | 3.032.625 | |
|
BXP
Boston Properties |
64,76 | -0,38% | - | - | - | - | 65,21 | 64,00 | 65,64 | 65,01 | 1.378.158 | |
|
C
Citigroup |
115,73 | 0,46% | - | - | - | - | 114,42 | 114,18 | 116,65 | 115,20 | 7.388.203 | |
|
CAG
ConAgra Foods |
18,36 | 2,94% | - | - | - | - | 17,93 | 17,81 | 18,36 | 17,83 | 80.175 | |
|
CAH
Cardinal Health |
212,77 | 0,73% | - | - | - | - | 210,95 | 210,01 | 213,33 | 211,23 | 4.019.225 | |
|
CARR
Carrier Global ... |
59,64 | -0,25% | - | - | - | - | 59,42 | 59,25 | 60,04 | 59,79 | 3.602.495 | |
|
CAT
Caterpillar |
659,20 | -0,91% | - | - | - | - | 655,65 | 650,31 | 677,83 | 665,24 | 16.248.621 | |
|
CB
Chubb |
307,91 | 0,57% | - | - | - | - | 305,75 | 304,69 | 308,24 | 306,17 | 12.039.281 | |
|
CBOE
CBOE |
263,95 | -0,59% | - | - | - | - | 266,95 | 261,80 | 266,95 | 265,52 | 6.663.946 | |
|
CBRE
CBRE Group |
170,63 | -0,57% | - | - | - | - | 170,32 | 167,82 | 171,18 | 171,61 | 4.311.138 | |
|
CCI
Crown Castle In... |
86,34 | -0,67% | - | - | - | - | 87,00 | 85,04 | 87,00 | 86,92 | 4.305.948 | |
|
CCL
Carnival |
29,89 | -4,04% | - | - | - | - | 31,00 | 29,58 | 31,00 | 31,15 | 796.569 | |
|
CDNS
Cadence Design ... |
295,57 | -2,35% | - | - | - | - | 298,46 | 293,78 | 298,88 | 302,67 | 15.096.238 | |
|
CDW
CDW common stock |
126,20 | 0,80% | - | - | - | - | 124,99 | 124,06 | 127,00 | 125,20 | 3.557.452 | |
|
CEG
Constellation E... |
281,97 | -1,91% | - | - | - | - | 283,76 | 279,61 | 288,34 | 287,45 | 17.693.336 | |
|
CF
Cf Industries |
93,17 | -0,91% | - | - | - | - | 93,36 | 91,82 | 94,42 | 94,03 | 2.563.107 | |
|
CFG
Citizens Financ... |
63,28 | -0,33% | - | - | - | - | 63,08 | 62,60 | 63,76 | 63,49 | 3.407.755 | |
|
CHD
Church & Dwight |
95,28 | 3,61% | - | - | - | - | 96,46 | 94,06 | 98,63 | 91,96 | 1.737.336 | |
|
CHRW
C.H. Robinson W... |
193,57 | -0,08% | - | - | - | - | 191,92 | 189,81 | 194,82 | 193,72 | 7.941.016 | |
|
CHTR
Charter Communi... |
205,30 | 7,20% | - | - | - | - | 204,12 | 199,13 | 214,84 | 191,52 | 9.942.268 | |
|
CI
CIGNA |
271,09 | -0,07% | - | - | - | - | 271,51 | 268,45 | 272,70 | 271,27 | 8.070.891 | |
|
CINF
Cincinnati Fina... |
159,52 | 0,84% | - | - | - | - | 158,19 | 156,77 | 160,00 | 158,19 | 2.195.155 | |
|
CL
Colgate-Palmolive |
89,24 | 4,69% | - | - | - | - | 88,70 | 87,70 | 90,71 | 85,24 | 1.177.611 | |
|
CLX
Clorox |
112,20 | 2,28% | - | - | - | - | 111,12 | 110,47 | 112,73 | 109,70 | 5.574.096 | |
|
CMCSA
Comcast |
29,54 | 1,03% | - | - | - | - | 29,64 | 28,90 | 29,76 | 29,24 | 1.808.557 | |
|
CME
CME Group |
288,21 | -0,56% | - | - | - | - | 289,80 | 286,29 | 290,69 | 289,83 | 7.479.626 | |
|
CMG
Chipotle Mexica... |
38,78 | -0,82% | - | - | - | - | 38,91 | 38,43 | 39,12 | 39,10 | 2.159.115 | |
|
CMI
Cummins |
577,57 | -1,09% | - | - | - | - | 575,19 | 569,93 | 583,82 | 583,94 | 7.311.459 | |
|
CMS
CMS Energy |
71,28 | 0,54% | - | - | - | - | 70,82 | 70,28 | 71,29 | 70,90 | 402.518 | |
|
CNC
Centene |
43,38 | -0,50% | - | - | - | - | 43,55 | 42,76 | 43,95 | 43,60 | 1.321.485 | |
|
CNP
CenterPoint Energy |
39,49 | -0,25% | - | - | - | - | 39,52 | 39,07 | 39,59 | 39,59 | 1.692.028 | |
|
COF
Capital One Fin... |
218,04 | -0,58% | - | - | - | - | 217,95 | 216,88 | 221,14 | 219,31 | 6.878.508 | |
|
COO
Cooper Companies |
80,92 | 0,68% | - | - | - | - | 80,37 | 80,29 | 81,28 | 80,37 | 1.774.252 | |
|
COP
ConocoPhillips |
103,50 | 0,68% | - | - | - | - | 102,31 | 101,73 | 104,21 | 102,80 | 4.543.133 | |
|
COST
Costco Wholesale |
939,02 | -1,32% | - | - | - | - | 948,83 | 930,30 | 951,12 | 951,59 | 3.046.181 | |
|
CPB
Campbell Soup |
27,71 | 2,59% | - | - | - | - | 27,08 | 27,02 | 27,76 | 27,01 | 872.671 | |
|
CPRT
Copart |
40,42 | 0,34% | - | - | - | - | 39,96 | 39,80 | 40,48 | 40,28 | 2.614.851 | |
|
CPT
Camden Property... |
108,92 | -0,07% | - | - | - | - | 108,15 | 107,26 | 109,17 | 109,00 | 1.178.514 | |
|
CRL
Charles River L... |
210,56 | -0,53% | - | - | - | - | 210,37 | 208,11 | 212,59 | 211,68 | 1.481.711 | |
|
CRM
Salesforce.com |
213,03 | -0,49% | - | - | - | - | 214,16 | 211,03 | 215,55 | 214,08 | 12.323.283 | |
|
CRWD
Crowdstrike Hol... |
444,73 | 0,02% | - | - | - | - | 440,50 | 438,25 | 448,74 | 444,62 | 28.926.573 | |
|
CSCO
Cisco Systems |
78,20 | -0,29% | - | - | - | - | 78,09 | 77,72 | 78,80 | 78,43 | 4.286.142 | |
|
CSGP
CoStar Group |
61,75 | -0,29% | - | - | - | - | 61,51 | 60,77 | 62,38 | 61,93 | 3.746.558 | |
|
CSX
CSX |
37,54 | -0,88% | - | - | - | - | 37,61 | 37,23 | 37,74 | 37,87 | 1.605.184 | |
|
CTAS
Cintas |
190,43 | 0,41% | - | - | - | - | 189,15 | 188,51 | 191,06 | 189,65 | 7.439.910 | |
|
CTRA
Coterra Energy ... |
28,55 | 1,73% | - | - | - | - | 28,06 | 28,06 | 28,72 | 28,06 | 944.040 | |
|
CTSH
Cognizant Techn... |
82,11 | -0,41% | - | - | - | - | 81,97 | 81,43 | 82,39 | 82,45 | 873.322 | |
|
CTVA
Corteva Inc |
73,04 | -1,08% | - | - | - | - | 73,55 | 72,26 | 73,70 | 73,84 | 4.678.650 | |
|
CVS
CVS |
74,60 | 0,21% | - | - | - | - | 74,11 | 73,26 | 74,75 | 74,44 | 1.728.706 | |
|
CVX
Chevron |
175,51 | 2,52% | - | - | - | - | 172,62 | 171,27 | 175,61 | 171,19 | 5.793.585 | |
|
CZR
CAESARS ENTMNT |
20,48 | -3,76% | - | - | - | - | 21,05 | 20,35 | 21,32 | 21,28 | 890.634 | |
|
D
Dominion Resources |
60,16 | -1,10% | - | - | - | - | 60,86 | 59,62 | 60,95 | 60,83 | 3.083.380 | |
|
DAL
Delta Air Lines... |
65,77 | -1,16% | - | - | - | - | 66,20 | 65,17 | 66,94 | 66,54 | 999.309 | |
|
DASH
DOORDASH INC |
205,11 | -1,24% | - | - | - | - | 206,80 | 203,00 | 210,00 | 207,68 | 3.850.120 | |
|
DAY
Dayforce Inc |
69,31 | 0,21% | - | - | - | - | 69,26 | 69,01 | 69,37 | 69,16 | 1.166.195 | |
|
DD
E.I. du Pont de... |
43,83 | -1,73% | - | - | - | - | 43,99 | 43,09 | 44,36 | 44,60 | 2.657.544 | |
|
DE
Deere & |
524,99 | -0,96% | - | - | - | - | 524,93 | 518,70 | 529,99 | 530,07 | 19.470.304 | |
|
DECK
Deckers Outdoor |
117,33 | 17,45% | - | - | - | - | 114,90 | 110,51 | 117,38 | 99,90 | 1.095.393 | |
|
DELL
Dell |
113,67 | -4,07% | - | - | - | - | 116,82 | 112,26 | 116,90 | 118,49 | 3.194.468 | |
|
DG
Dollar General |
142,98 | 0,85% | - | - | - | - | 140,11 | 140,00 | 143,36 | 141,78 | 4.852.598 | |
|
DGX
Quest Diagnostics |
186,62 | 2,34% | - | - | - | - | 183,82 | 183,82 | 186,94 | 182,35 | 3.360.653 | |
|
DHI
D.R. Horton |
148,75 | -1,11% | - | - | - | - | 148,47 | 145,94 | 149,22 | 150,42 | 6.989.614 | |
|
DHR
Danaher |
218,87 | -0,34% | - | - | - | - | 219,37 | 217,31 | 221,00 | 219,62 | 208.802 | |
|
DIS
Walt Disney |
112,36 | 0,70% | - | - | - | - | 111,36 | 110,99 | 112,71 | 111,58 | 2.402.594 | |
|
DLR
Digital Realty ... |
165,41 | -1,21% | - | - | - | - | 166,74 | 163,82 | 167,37 | 167,44 | 4.050.560 | |
|
DLTR
Dollar Tree |
117,10 | -0,18% | - | - | - | - | 116,02 | 116,02 | 117,97 | 117,31 | 7.128.228 | |
|
DOC
Peak |
17,15 | 0,06% | - | - | - | - | 17,19 | 16,86 | 17,20 | 17,14 | 479.377 | |
|
DOV
Dover |
201,75 | -0,39% | - | - | - | - | 200,35 | 199,85 | 205,58 | 202,53 | 5.497.486 | |
|
DOW
Dow Inc. |
27,68 | 1,91% | - | - | - | - | 27,29 | 26,92 | 28,00 | 27,16 | 530.487 | |
|
DPZ
Domino's Pizza |
409,62 | 0,62% | - | - | - | - | 406,50 | 403,69 | 411,00 | 407,08 | 3.692.724 | |
|
DRI
Darden Restaurants |
198,24 | -0,55% | - | - | - | - | 198,91 | 195,51 | 199,03 | 199,33 | 3.665.458 | |
|
DTE
DTE Energy |
133,62 | -0,61% | - | - | - | - | 134,00 | 132,51 | 134,44 | 134,44 | 5.089.319 | |
|
DUK
Duke Energy |
121,39 | 0,41% | - | - | - | - | 120,72 | 120,10 | 121,40 | 120,89 | 6.257.882 | |
|
DVA
DaVita |
107,76 | 0,48% | - | - | - | - | 107,12 | 105,41 | 108,33 | 107,24 | 2.193.670 | |
|
DVN
Devon Energy |
39,84 | -0,25% | - | - | - | - | 39,61 | 39,13 | 40,38 | 39,94 | 1.216.873 | |
|
DXCM
DexCom |
73,36 | -0,86% | - | - | - | - | 73,41 | 72,83 | 74,96 | 74,00 | 4.112.048 | |
|
EA
Electronic Arts |
203,61 | -0,17% | - | - | - | - | 203,72 | 203,05 | 203,90 | 203,95 | 7.135.309 | |
|
EBAY
eBay |
92,30 | -2,24% | - | - | - | - | 93,17 | 91,41 | 93,22 | 94,41 | 3.380.489 | |
|
ECL
Ecolab |
281,40 | -0,51% | - | - | - | - | 283,12 | 279,42 | 284,91 | 282,83 | 4.676.305 | |
|
ED
Consolidated Ed... |
106,47 | 0,48% | - | - | - | - | 106,18 | 105,08 | 106,51 | 105,96 | 2.048.270 | |
|
EFX
Equifax |
200,73 | -1,60% | - | - | - | - | 202,36 | 199,63 | 203,82 | 204,00 | 5.842.849 | |
|
EG
Everest Re Group |
331,95 | 0,71% | - | - | - | - | 327,78 | 326,69 | 332,30 | 329,62 | 1.929.293 | |
|
EIX
Edison Internat... |
61,91 | -0,42% | - | - | - | - | 62,16 | 61,09 | 62,42 | 62,17 | 2.367.686 | |
|
EL
Estee Lauder Co... |
114,78 | -0,37% | - | - | - | - | 114,72 | 113,89 | 115,90 | 115,21 | 6.500.910 | |
|
ELV
Elevance Health... |
345,51 | -0,42% | - | - | - | - | 347,90 | 342,01 | 350,84 | 346,98 | 8.312.280 | |
|
EMN
Eastman Chemical |
68,72 | -0,39% | - | - | - | - | 70,47 | 67,82 | 72,38 | 68,99 | 1.331.244 | |
|
EMR
Emerson Electric |
147,47 | -2,16% | - | - | - | - | 148,78 | 146,01 | 151,20 | 150,72 | 3.607.706 | |
|
ENPH
Enphase Energy Inc |
36,99 | -3,29% | - | - | - | - | 37,87 | 36,56 | 38,90 | 38,25 | 752.044 | |
|
EOG
EOG Resources |
111,25 | -0,74% | - | - | - | - | 111,50 | 109,83 | 112,47 | 112,08 | 492.838 | |
|
EPAM
EPAM Systems, Inc. |
208,74 | -0,09% | - | - | - | - | 206,86 | 204,75 | 209,47 | 208,92 | 2.115.789 | |
|
EQIX
Equinix |
820,24 | -0,70% | - | - | - | - | 822,02 | 808,36 | 823,17 | 826,05 | 9.671.450 | |
|
EQR
Equity Residential |
62,06 | 0,32% | - | - | - | - | 61,98 | 61,27 | 62,15 | 61,86 | 1.627.834 | |
|
EQT
EQT |
57,81 | 2,63% | - | - | - | - | 56,48 | 55,99 | 58,28 | 56,33 | 1.596.828 | |
|
ERIE
Erie Indemnity |
281,83 | -0,10% | - | - | - | - | 282,61 | 277,62 | 282,82 | 282,10 | 1.139.157 | |
|
ES
EnergySolutions |
68,88 | -0,06% | - | - | - | - | 68,79 | 68,15 | 69,25 | 68,92 | 1.224.480 | |
|
ESS
Essex Property ... |
251,80 | 0,77% | - | - | - | - | 252,37 | 246,12 | 252,37 | 249,88 | 1.710.226 | |
|
ETN
Eaton |
350,95 | -0,97% | - | - | - | - | 350,86 | 347,03 | 355,41 | 354,37 | 2.527.893 | |
|
ETR
Entergy |
95,65 | -0,40% | - | - | - | - | 95,56 | 94,45 | 96,25 | 96,03 | 3.990.614 | |
|
EVRG
Evergy Inc |
76,38 | 0,01% | - | - | - | - | 76,11 | 75,73 | 76,40 | 76,37 | 2.203.716 | |
|
EW
Edwards Lifesci... |
81,63 | 0,17% | - | - | - | - | 81,60 | 80,75 | 82,82 | 81,49 | 3.132.225 | |
|
EXC
Exelon |
44,42 | 0,02% | - | - | - | - | 44,32 | 44,06 | 44,47 | 44,41 | 766.822 | |
|
EXE
Expand Energy Corp |
112,31 | 2,19% | - | - | - | - | 110,76 | 110,51 | 114,19 | 109,90 | 6.515.103 | |
|
EXPD
Expeditors Inte... |
160,75 | -0,47% | - | - | - | - | 159,81 | 159,71 | 161,30 | 161,50 | 1.766.266 | |
|
EXPE
Expedia |
264,13 | -3,17% | - | - | - | - | 272,77 | 262,36 | 272,98 | 272,77 | 9.840.691 | |
|
EXR
Extra Space Sto... |
137,74 | -0,81% | - | - | - | - | 138,01 | 136,31 | 138,21 | 138,87 | 1.632.357 | |
|
F
Ford Motor Company |
13,88 | -0,89% | - | - | - | - | 13,91 | 13,82 | 13,98 | 14,00 | 840.159 | |
|
FANG
Diamondback Ene... |
162,97 | -0,06% | - | - | - | - | 162,58 | 160,84 | 165,95 | 163,07 | 8.114.276 | |
|
FAST
Fastenal |
43,29 | -0,07% | - | - | - | - | 43,11 | 42,74 | 43,36 | 43,32 | 245.368 | |
|
FCX
Freeport-McMora... |
60,57 | -7,00% | - | - | - | - | 61,74 | 58,66 | 61,92 | 65,13 | 1.421.881 | |
|
FDS
FactSet Researc... |
255,78 | 1,18% | - | - | - | - | 252,82 | 250,40 | 257,35 | 252,79 | 6.790.959 | |
|
FDX
FedEx |
320,44 | 0,16% | - | - | - | - | 315,55 | 315,55 | 320,74 | 319,93 | 9.771.497 | |
|
FE
FirstEnergy |
47,19 | -0,30% | - | - | - | - | 47,09 | 46,80 | 47,39 | 47,33 | 152.141 | |
|
FFIV
F5 Networks |
273,37 | -3,24% | - | - | - | - | 280,47 | 272,08 | 283,80 | 282,53 | 7.026.976 | |
|
FICO
Fair Isaac and |
1.473,77 | -1,86% | - | - | - | - | 1.512,53 | 1.466,86 | 1.512,53 | 1.501,75 | 19.355.021 | |
|
FIS
Fidelity Nation... |
55,03 | -0,31% | - | - | - | - | 55,17 | 54,40 | 55,33 | 55,20 | 3.079.039 | |
|
FISV
Fiserv |
63,74 | 0,49% | - | - | - | - | 63,34 | 62,67 | 64,05 | 63,43 | 986.058 | |
|
FITB
Fifth Third Ban... |
49,55 | -0,48% | - | - | - | - | 49,66 | 49,16 | 50,18 | 49,79 | 1.584.411 | |
|
FOX
Fox Corp Class B |
64,82 | 0,19% | - | - | - | - | 64,70 | 64,43 | 65,17 | 64,70 | 1.087.550 | |
|
FOXA
Fox Corp. Cl A |
71,97 | 0,18% | - | - | - | - | 71,82 | 71,44 | 72,41 | 71,84 | 3.528.041 | |
|
FRT
Federal Realty ... |
101,20 | 0,61% | - | - | - | - | 100,50 | 99,65 | 101,27 | 100,59 | 2.067.111 | |
|
FSLR
First Solar |
227,19 | 1,42% | - | - | - | - | 221,00 | 220,85 | 233,00 | 224,01 | 8.193.153 | |
|
FTNT
Fortinet Inc |
81,23 | -0,34% | - | - | - | - | 80,64 | 80,18 | 81,48 | 81,51 | 2.370.860 | |
|
FTV
Fortive Corp |
52,84 | -0,45% | - | - | - | - | 52,78 | 52,43 | 53,29 | 53,08 | 993.920 | |
|
GD
General Dynamics |
349,77 | -0,05% | - | - | - | - | 347,25 | 347,16 | 353,28 | 349,95 | 9.917.379 | |
|
GE
General Electric |
307,37 | 2,85% | - | - | - | - | 297,00 | 296,38 | 307,60 | 298,86 | 5.512.066 | |
|
GEHC
GE Healthcare T... |
78,76 | -0,03% | - | - | - | - | 78,66 | 78,00 | 79,11 | 78,78 | 3.225.143 | |
|
GEN
Gen Digital Inc. |
24,07 | 0,71% | - | - | - | - | 23,84 | 23,75 | 24,18 | 23,90 | 1.514.075 | |
|
GEV
GE Vernova LLC |
730,73 | 1,86% | - | - | - | - | 716,50 | 715,96 | 752,02 | 717,39 | 43.897.143 | |
|
GILD
Gilead Sciences |
141,05 | 1,07% | - | - | - | - | 139,08 | 138,65 | 141,73 | 139,55 | 3.792.835 | |
|
GIS
General Mills |
45,71 | 2,88% | - | - | - | - | 44,72 | 44,43 | 45,72 | 44,43 | 790.372 | |
|
GL
GREAT LAKES REIT |
140,23 | 0,18% | - | - | - | - | 138,94 | 138,57 | 140,40 | 139,98 | 1.701.130 | |
|
GLW
Corning |
104,89 | 1,83% | - | - | - | - | 103,61 | 103,01 | 107,64 | 103,00 | 2.584.699 | |
|
GM
General Motors Co |
83,83 | -2,82% | - | - | - | - | 86,01 | 83,53 | 86,43 | 86,26 | 2.037.069 | |
|
GNRC
Generac Holding... |
168,77 | -0,73% | - | - | - | - | 167,33 | 167,33 | 173,93 | 170,01 | 5.896.149 | |
|
GOOG
Google Inc. |
338,58 | -0,02% | - | - | - | - | 334,46 | 332,64 | 340,29 | 338,66 | 21.498.476 | |
|
GOOGL
Google Inc. |
337,96 | -0,09% | - | - | - | - | 340,00 | 332,29 | 340,00 | 338,25 | 7.946.116 | |
|
GPC
Genuine Parts |
137,83 | -0,76% | - | - | - | - | 137,50 | 136,26 | 138,44 | 138,88 | 1.826.110 | |
|
GPN
Global Payments |
71,75 | 0,56% | - | - | - | - | 70,86 | 70,22 | 72,10 | 71,35 | 3.682.999 | |
|
GRMN
Garmin |
202,55 | -1,03% | - | - | - | - | 202,41 | 201,14 | 203,40 | 204,65 | 2.523.976 | |
|
GS
Goldman Sachs G... |
935,90 | -0,45% | - | - | - | - | 933,95 | 923,17 | 947,00 | 940,12 | 8.223.753 | |
|
GWW
W.W. Grainger |
1.078,65 | -0,33% | - | - | - | - | 1.080,00 | 1.066,15 | 1.082,78 | 1.082,21 | 8.067.223 | |
|
HAL
Halliburton |
33,35 | -0,12% | - | - | - | - | 33,34 | 32,82 | 33,88 | 33,39 | 347.941 | |
|
HAS
Hasbro |
88,79 | -1,85% | - | - | - | - | 90,27 | 87,90 | 90,75 | 90,46 | 2.048.474 | |
|
HBAN
Huntington Banc... |
17,35 | 0,32% | - | - | - | - | 17,31 | 17,12 | 17,40 | 17,29 | 173.485 | |
|
HCA
HCA-The Healthcare |
485,82 | 0,68% | - | - | - | - | 481,18 | 480,28 | 487,44 | 482,53 | 9.653.729 | |
|
HD
Home Depot |
373,16 | 0,36% | - | - | - | - | 372,41 | 368,55 | 374,09 | 371,81 | 9.918.220 | |
|
HIG
Hartford Financ... |
134,20 | 1,38% | - | - | - | - | 134,62 | 131,82 | 134,73 | 132,37 | 4.807.715 | |
|
HII
HEALTHCARE INTE... |
423,20 | -1,08% | - | - | - | - | 422,05 | 417,23 | 429,31 | 427,83 | 4.059.758 | |
|
HLT
HILTON HOTELS |
298,31 | -0,32% | - | - | - | - | 299,30 | 295,11 | 300,05 | 299,28 | 10.876.681 | |
|
HOLX
Hologic |
74,94 | -0,06% | - | - | - | - | 75,01 | 74,87 | 75,07 | 74,98 | 3.019.955 | |
|
HON
Honeywell Inter... |
227,73 | 0,22% | - | - | - | - | 226,74 | 225,50 | 229,59 | 227,24 | 1.495.958 | |
|
HPE
Hewlett Packard... |
21,51 | -2,27% | - | - | - | - | 21,63 | 21,26 | 21,81 | 22,01 | 786.879 | |
|
HPQ
Hewlett-Packard |
19,35 | -0,21% | - | - | - | - | 19,30 | 18,96 | 19,43 | 19,39 | 673.264 | |
|
HRL
Hormel Foods |
24,48 | 0,14% | - | - | - | - | 24,53 | 24,04 | 24,54 | 24,44 | 1.508.639 | |
|
HSIC
Henry Schein |
74,78 | 0,59% | - | - | - | - | 74,38 | 73,59 | 74,98 | 74,34 | 831.404 | |
|
HST
Host Marriott F... |
18,60 | -0,35% | - | - | - | - | 18,55 | 18,42 | 18,66 | 18,66 | 880.473 | |
|
HSY
Hershey Foods |
192,90 | 1,24% | - | - | - | - | 190,32 | 189,48 | 193,66 | 190,54 | 4.742.061 | |
|
HUM
Humana |
195,08 | -0,81% | - | - | - | - | 194,77 | 193,82 | 197,50 | 196,67 | 10.127.773 | |
|
HWM
Howmet Aerospac... |
209,68 | 0,36% | - | - | - | - | 207,78 | 207,78 | 212,00 | 208,93 | 10.947.183 | |
|
IBM
International B... |
305,24 | -1,29% | - | - | - | - | 307,60 | 299,73 | 307,78 | 309,24 | 16.043.720 | |
|
ICE
Intercontinenta... |
173,27 | -1,05% | - | - | - | - | 174,24 | 171,21 | 175,05 | 175,10 | 8.987.168 | |
|
IDXX
IDEXX Laboratories |
676,33 | -0,06% | - | - | - | - | 672,79 | 668,99 | 682,99 | 676,71 | 7.276.634 | |
|
IEX
IDEX |
198,47 | -0,63% | - | - | - | - | 198,35 | 196,53 | 200,18 | 199,72 | 4.513.009 | |
|
IFF
Internationa Fl... |
69,40 | -0,29% | - | - | - | - | 69,22 | 68,69 | 69,80 | 69,60 | 1.473.778 | |
|
INCY
Incyte |
99,75 | -1,32% | - | - | - | - | 100,77 | 99,28 | 101,25 | 101,08 | 2.430.509 | |
|
INTC
Intel |
47,41 | -2,58% | - | - | - | - | 48,98 | 46,66 | 49,58 | 48,66 | 2.074.253 | |
|
INTU
Intuit |
500,96 | -0,40% | - | - | - | - | 501,50 | 498,65 | 506,11 | 502,98 | 3.008.265 | |
|
INVH
Invitation Home... |
26,68 | 1,25% | - | - | - | - | 26,36 | 26,13 | 26,77 | 26,35 | 2.961 | |
|
IP
International P... |
39,91 | 2,33% | - | - | - | - | 38,61 | 38,61 | 40,60 | 39,00 | 300.682 | |
|
IQV
IQVIA Holdings ... |
231,13 | -1,91% | - | - | - | - | 234,41 | 228,67 | 234,87 | 235,62 | 6.801.000 | |
|
IR
Ingersoll-Rand ... |
86,21 | -2,99% | - | - | - | - | 88,18 | 85,19 | 88,23 | 88,87 | 4.767.154 | |
|
IRM
Iron Mountain |
91,40 | -1,75% | - | - | - | - | 92,73 | 90,13 | 92,73 | 93,03 | 2.633.325 | |
|
ISRG
Intuitive Surgical |
504,34 | -0,63% | - | - | - | - | 506,70 | 501,39 | 511,03 | 507,55 | 12.292.783 | |
|
IT
Gartner |
208,94 | -1,77% | - | - | - | - | 212,60 | 207,01 | 214,57 | 212,70 | 5.986.340 | |
|
ITW
Illinois Tool W... |
260,13 | -1,04% | - | - | - | - | 262,23 | 258,10 | 263,06 | 262,86 | 7.742.361 | |
|
IVZ
Invesco |
27,61 | -0,40% | - | - | - | - | 27,62 | 27,20 | 28,23 | 27,72 | 1.267.851 | |
|
J
Jacobs Solution... |
134,78 | -1,11% | - | - | - | - | 135,47 | 133,49 | 136,63 | 136,29 | 1.594.313 | |
|
JBHT
J.B. Hunt Trans... |
202,15 | -1,49% | - | - | - | - | 203,17 | 199,78 | 203,71 | 205,21 | 7.945.101 | |
|
JBL
Jabil Circuit |
237,60 | -2,59% | - | - | - | - | 241,41 | 235,23 | 245,71 | 243,92 | 3.961.980 | |
|
JCI
Johnson Controls |
120,50 | 0,18% | - | - | - | - | 119,00 | 118,92 | 120,78 | 120,28 | 677.451 | |
|
JKHY
Jack Henry & As... |
178,99 | 0,59% | - | - | - | - | 178,21 | 176,68 | 179,68 | 177,94 | 3.277.128 | |
|
JNJ
Johnson & Johnson |
227,74 | 0,20% | - | - | - | - | 228,26 | 225,33 | 228,50 | 227,29 | 9.382.454 | |
|
JPM
J P Morgan Chase |
305,55 | -0,28% | - | - | - | - | 305,25 | 302,56 | 307,93 | 306,42 | 956.066 | |
|
KEY
KeyCorp |
21,57 | -0,28% | - | - | - | - | 21,49 | 21,35 | 21,78 | 21,63 | 788.427 | |
|
KEYS
Keysight Techno... |
216,68 | -2,03% | - | - | - | - | 219,00 | 214,90 | 221,69 | 221,17 | 7.327.468 | |
|
KHC
Kraft Heinz Co |
23,43 | 1,25% | - | - | - | - | 23,20 | 23,05 | 23,46 | 23,14 | 1.267.844 | |
|
KIM
Kimco Realty |
21,04 | 1,59% | - | - | - | - | 20,65 | 20,55 | 21,04 | 20,71 | 581.714 | |
|
KKR
Kohlberg Kravis... |
114,37 | -0,53% | - | - | - | - | 114,03 | 113,38 | 115,69 | 114,98 | 3.521.224 | |
|
KLAC
KLA-Tencor |
1.447,33 | -14,09% | - | - | - | - | 1.540,00 | 1.440,05 | 1.585,00 | 1.684,71 | 34.828.549 | |
|
KMB
Kimberly-Clark |
99,07 | 0,42% | - | - | - | - | 99,14 | 98,15 | 99,48 | 98,66 | 3.380.962 | |
|
KMI
KINDER MORGAN |
30,32 | 0,25% | - | - | - | - | 30,36 | 29,90 | 30,45 | 30,24 | 145.148 | |
|
KMX
CarMax |
44,93 | -1,33% | - | - | - | - | 45,46 | 44,03 | 45,58 | 45,53 | 2.445.492 | |
|
KO
Coca-Cola |
74,47 | 1,42% | - | - | - | - | 73,71 | 73,54 | 74,66 | 73,43 | 3.338.862 | |
|
KR
Kroger |
62,56 | 1,30% | - | - | - | - | 62,02 | 61,83 | 62,63 | 61,75 | 3.836.436 | |
|
L
Loews |
105,23 | 0,53% | - | - | - | - | 104,51 | 103,68 | 105,36 | 104,68 | 503.420 | |
|
LDOS
Leidos Holdings... |
186,15 | -0,56% | - | - | - | - | 185,67 | 184,69 | 187,27 | 187,19 | 2.901.520 | |
|
LEN
Lennar |
109,64 | -1,43% | - | - | - | - | 109,80 | 107,83 | 110,32 | 111,23 | 860.016 | |
|
LH
Laboratory of A... |
271,44 | 0,60% | - | - | - | - | 270,92 | 268,39 | 272,82 | 269,81 | 2.333.255 | |
|
LHX
L3Harris Techno... |
343,54 | -3,51% | - | - | - | - | 350,92 | 339,61 | 353,21 | 356,02 | 12.728.844 | |
|
LII
Lennox Internat... |
495,74 | -0,07% | - | - | - | - | 495,34 | 485,49 | 496,67 | 496,11 | 14.277.808 | |
|
LIN
Linde Group |
455,88 | 0,19% | - | - | - | - | 452,63 | 451,59 | 456,40 | 455,00 | 23.662.451 | |
|
LKQ
LKQ Corporation |
32,98 | 1,10% | - | - | - | - | 32,37 | 32,22 | 33,14 | 32,62 | 1.138.074 | |
|
LLY
Eli Lilly and |
1.044,51 | 1,99% | - | - | - | - | 1.033,30 | 1.020,00 | 1.045,00 | 1.024,14 | 14.705.656 | |
|
LMT
Lockheed Martin |
631,60 | 1,46% | - | - | - | - | 621,00 | 615,51 | 641,19 | 622,51 | 35.797.825 | |
|
LNT
Alliant Energy |
65,75 | -0,07% | - | - | - | - | 65,68 | 65,20 | 65,95 | 65,80 | 2.539.857 | |
|
LOW
Lowe's Companies |
265,45 | -0,45% | - | - | - | - | 266,06 | 262,67 | 266,87 | 266,64 | 13.795.437 | |
|
LRCX
Lam Research |
238,10 | -4,06% | - | - | - | - | 244,26 | 236,25 | 251,87 | 248,17 | 14.095.044 | |
|
LULU
Lululemon Athle... |
173,62 | 0,63% | - | - | - | - | 173,76 | 171,25 | 175,15 | 172,54 | 462.524 | |
|
LUV
Southwest Airlines |
47,72 | -1,61% | - | - | - | - | 48,54 | 47,30 | 49,85 | 48,50 | 2.591.625 | |
|
LVS
Las Vegas Sands |
52,36 | -0,66% | - | - | - | - | 52,20 | 52,17 | 54,41 | 52,71 | 204.152 | |
|
LW
Lamb Weston Hol... |
45,40 | -0,39% | - | - | - | - | 45,56 | 44,93 | 46,11 | 45,58 | 1.950.793 | |
|
LYB
LyondellBasell ... |
48,34 | -3,22% | - | - | - | - | 51,20 | 46,82 | 51,45 | 49,95 | 822.843 | |
|
LYV
Live Nation Ent... |
144,57 | -2,17% | - | - | - | - | 147,40 | 143,29 | 148,12 | 147,78 | 4.814.904 | |
|
MA
Mastercard |
540,63 | -0,57% | - | - | - | - | 541,01 | 535,23 | 543,76 | 543,73 | 32.847.057 | |
|
MAA
Mid-America Apa... |
133,79 | 0,08% | - | - | - | - | 134,11 | 132,13 | 134,11 | 133,68 | 2.084.983 | |
|
MAR
Marriot Interna... |
316,31 | -1,08% | - | - | - | - | 316,72 | 313,25 | 318,95 | 319,77 | 7.343.137 | |
|
MAS
Masco |
65,94 | -0,51% | - | - | - | - | 65,60 | 65,10 | 66,06 | 66,28 | 3.637.514 | |
|
MCD
McDonald's |
315,11 | -0,13% | - | - | - | - | 315,66 | 311,57 | 316,05 | 315,51 | 19.896.676 | |
|
MCHP
Microchip Techn... |
76,45 | -3,67% | - | - | - | - | 78,33 | 75,45 | 78,56 | 79,36 | 3.064.881 | |
|
MCK
McKesson |
831,42 | 1,11% | - | - | - | - | 819,43 | 818,70 | 833,84 | 822,30 | 14.583.938 | |
|
MCO
Moody's |
516,11 | 0,13% | - | - | - | - | 513,01 | 509,99 | 518,89 | 515,45 | 6.833.296 | |
|
MDLZ
Mondelez Intern... |
58,21 | 1,56% | - | - | - | - | 57,11 | 56,99 | 58,27 | 57,31 | 1.082.147 | |
|
MDT
Medtronic |
102,61 | 1,59% | - | - | - | - | 101,66 | 101,28 | 102,74 | 101,00 | 1.768.176 | |
|
MET
MetLife |
78,43 | 0,26% | - | - | - | - | 77,85 | 77,70 | 78,59 | 78,23 | 4.341.885 | |
|
META
Meta Platforms Inc |
717,54 | -2,81% | - | - | - | - | 727,50 | 714,49 | 732,17 | 738,31 | 6.806.584 | |
|
MGM
MGM Resorts Int... |
33,06 | -0,84% | - | - | - | - | 33,23 | 32,53 | 33,37 | 33,34 | 696.574 | |
|
MHK
Mohawk Industries |
119,35 | -0,53% | - | - | - | - | 117,58 | 116,40 | 119,35 | 119,99 | 1.893.965 | |
|
MKC
McCormick |
61,47 | 0,24% | - | - | - | - | 61,17 | 60,80 | 61,59 | 61,32 | 2.695.582 | |
|
MKTX
MarketAxess |
168,85 | 0,14% | - | - | - | - | 169,93 | 168,17 | 170,43 | 168,61 | 830.235 | |
|
MLM
Martin Marietta... |
649,83 | -0,54% | - | - | - | - | 645,91 | 645,76 | 652,68 | 653,33 | 4.902.967 | |
|
MMM
3M |
152,91 | -2,22% | - | - | - | - | 155,67 | 152,00 | 156,73 | 156,38 | 3.615.251 | |
|
MNST
MONSTER WORLDWIDE |
80,36 | 0,40% | - | - | - | - | 79,98 | 79,53 | 80,45 | 80,04 | 408.309 | |
|
MO
Altria Group |
61,29 | 2,55% | - | - | - | - | 60,00 | 59,80 | 61,40 | 59,76 | 1.410.474 | |
|
MOH
Molina Healthcare |
181,53 | -1,84% | - | - | - | - | 183,38 | 176,88 | 185,90 | 184,93 | 5.526.681 | |
|
MOS
Mosaic |
27,61 | -1,53% | - | - | - | - | 27,50 | 27,16 | 28,08 | 28,04 | 1.405.156 | |
|
MPC
Marathon Petrol... |
173,90 | -1,05% | - | - | - | - | 175,13 | 172,00 | 176,75 | 175,74 | 6.188.579 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
110,19 | 1,70% | - | - | - | - | 108,59 | 107,95 | 110,34 | 108,34 | 2.347.051 | |
|
MRNA
Moderna Inc. |
43,83 | -6,47% | - | - | - | - | 45,98 | 43,43 | 46,34 | 46,86 | 365.192 | |
|
MRSH
Marsh & Mclenna... |
188,00 | 0,04% | - | - | - | - | 190,00 | 185,65 | 190,00 | 187,92 | 9.468.244 | |
|
MS
Morgan Stanley |
181,58 | 0,10% | - | - | - | - | 180,21 | 179,97 | 182,86 | 181,40 | 9.625.556 | |
|
MSCI
Msci Inc. |
608,18 | -0,01% | - | - | - | - | 605,54 | 602,95 | 612,97 | 608,24 | 7.914.855 | |
|
MSFT
Microsoft |
431,07 | -0,56% | - | - | - | - | 439,17 | 429,36 | 439,60 | 433,50 | 12.657.939 | |
|
MSI
Motorola Soluti... |
400,92 | -0,55% | - | - | - | - | 400,73 | 397,48 | 403,10 | 403,15 | 5.665.801 | |
|
MTB
M&T Bank |
222,15 | 0,32% | - | - | - | - | 220,05 | 219,50 | 222,40 | 221,44 | 5.184.537 | |
|
MTCH
Match Group Inc |
30,91 | -0,35% | - | - | - | - | 30,90 | 30,42 | 30,98 | 31,02 | 278.808 | |
|
MTD
Mettler-Toledo ... |
1.383,48 | -0,67% | - | - | - | - | 1.374,04 | 1.365,42 | 1.393,77 | 1.392,80 | 5.730.374 | |
|
MU
Micron Technology |
428,34 | -1,71% | - | - | - | - | 446,47 | 421,89 | 455,50 | 435,79 | 24.274.456 | |
|
NCLH
Norwegian Cruis... |
21,89 | -4,49% | - | - | - | - | 22,64 | 21,58 | 22,71 | 22,92 | 661.450 | |
|
NDAQ
The NASDAQ OMX ... |
96,42 | -1,70% | - | - | - | - | 98,04 | 95,61 | 99,71 | 98,09 | 1.992.230 | |
|
NDSN
Nordson Corpora... |
272,89 | -0,77% | - | - | - | - | 272,66 | 270,43 | 274,21 | 275,00 | 1.409.204 | |
|
NEE
NextEra Energy,... |
87,30 | -0,99% | - | - | - | - | 87,90 | 86,16 | 88,29 | 88,18 | 699.384 | |
|
NEM
Newmont Mining |
113,82 | -10,33% | - | - | - | - | 118,00 | 111,25 | 120,75 | 126,93 | 2.570.511 | |
|
NFLX
Netflix |
83,38 | 0,26% | - | - | - | - | 83,10 | 82,78 | 84,06 | 83,16 | 5.097.353 | |
|
NI
NiSource |
44,27 | -0,85% | - | - | - | - | 44,57 | 43,81 | 44,68 | 44,65 | 1.278.031 | |
|
NKE
Nike |
61,62 | -1,57% | - | - | - | - | 62,24 | 61,02 | 62,52 | 62,60 | 6.039 | |
|
NOC
Northrop Grumman |
688,89 | -0,93% | - | - | - | - | 688,00 | 681,10 | 697,67 | 695,35 | 17.431.673 | |
|
NOW
Servicenow Inc |
118,13 | 1,20% | - | - | - | - | 117,54 | 115,90 | 118,83 | 116,73 | 3.570.125 | |
|
NRG
NRG Energy |
152,68 | -0,68% | - | - | - | - | 153,11 | 150,87 | 156,98 | 153,72 | 5.812.070 | |
|
NSC
Norfolk Souther |
290,53 | 0,13% | - | - | - | - | 286,78 | 286,78 | 290,60 | 290,16 | 5.719.955 | |
|
NTAP
NetApp |
96,84 | -1,52% | - | - | - | - | 98,07 | 96,20 | 98,32 | 98,33 | 6.226.618 | |
|
NTRS
Northern Trust |
150,29 | -0,25% | - | - | - | - | 149,67 | 148,81 | 151,12 | 150,66 | 2.756.469 | |
|
NUE
Nucor |
178,41 | -0,83% | - | - | - | - | 177,62 | 176,61 | 180,98 | 179,91 | 5.713.759 | |
|
NVDA
NVIDIA |
191,79 | -0,37% | - | - | - | - | 191,21 | 190,49 | 194,49 | 192,51 | 2.680.073 | |
|
NVR
NVR |
7.607,16 | -0,22% | - | - | - | - | 7.567,98 | 7.419,92 | 7.607,16 | 7.623,76 | 4.891.404 | |
|
NWS
News Corp |
30,94 | 1,08% | - | - | - | - | 30,59 | 30,51 | 30,96 | 30,61 | 844.817 | |
|
NWSA
News |
26,89 | 0,43% | - | - | - | - | 26,77 | 26,58 | 26,90 | 26,77 | 37.236 | |
|
NXPI
NXP Semiconductors |
226,70 | -2,91% | - | - | - | - | 229,00 | 224,87 | 231,68 | 233,50 | 11.158.381 | |
|
O
Realty Income C... |
61,10 | 0,98% | - | - | - | - | 60,63 | 60,40 | 61,10 | 60,51 | 3.285.653 | |
|
ODFL
Old Dominion Fr... |
171,98 | -0,35% | - | - | - | - | 170,70 | 169,99 | 172,72 | 172,59 | 8.357.884 | |
|
OKE
ONEOK |
78,25 | -0,39% | - | - | - | - | 78,40 | 77,24 | 79,03 | 78,56 | 2.286.465 | |
|
OMC
Omnicom Group |
76,45 | 0,90% | - | - | - | - | 76,29 | 75,60 | 76,73 | 75,77 | 686.674 | |
|
ON
ON Semiconducto... |
60,14 | -3,31% | - | - | - | - | 61,61 | 59,08 | 62,25 | 62,20 | 1.092.984 | |
|
ORCL
Oracle |
165,31 | -2,19% | - | - | - | - | 168,17 | 164,48 | 168,90 | 169,01 | 6.178.957 | |
|
ORLY
O'Reilly Automo... |
98,34 | -0,52% | - | - | - | - | 98,36 | 97,34 | 98,86 | 98,85 | 6.001.002 | |
|
OTIS
Otis Elevator C... |
84,30 | -3,28% | - | - | - | - | 86,46 | 84,12 | 87,50 | 87,16 | 4.989.886 | |
|
OXY
Occidental Petr... |
45,07 | -0,78% | - | - | - | - | 45,24 | 44,34 | 45,48 | 45,42 | 905.040 | |
|
PANW
Palo Alto Netwo... |
177,61 | 0,80% | - | - | - | - | 174,72 | 172,99 | 178,10 | 176,20 | 7.449.319 | |
|
PAYC
Paycom Software... |
134,64 | 0,22% | - | - | - | - | 134,59 | 132,80 | 136,00 | 134,34 | 4.193.767 | |
|
PAYX
Paychex |
102,26 | 0,03% | - | - | - | - | 101,95 | 101,05 | 102,71 | 102,23 | 4.103.080 | |
|
PCAR
PACCAR |
122,84 | -0,39% | - | - | - | - | 121,89 | 120,88 | 123,02 | 123,32 | 3.671.688 | |
|
PCG
Pacific Gas & E... |
15,28 | 0,76% | - | - | - | - | 15,22 | 15,09 | 15,30 | 15,16 | 992.340 | |
|
PEG
Public Service ... |
81,83 | -0,21% | - | - | - | - | 81,60 | 80,97 | 82,04 | 82,00 | 4.166.702 | |
|
PEP
Pepsico |
151,59 | 1,95% | - | - | - | - | 149,01 | 148,59 | 151,60 | 148,69 | 8.129.014 | |
|
PFE
Pfizer |
26,40 | 1,15% | - | - | - | - | 26,13 | 25,90 | 26,41 | 26,10 | 1.709.347 | |
|
PFG
Principal Finan... |
94,89 | 0,14% | - | - | - | - | 91,58 | 91,58 | 95,05 | 94,76 | 2.080.843 | |
|
PG
Procter & Gamble |
151,30 | 0,93% | - | - | - | - | 150,43 | 149,15 | 151,53 | 149,90 | 6.075.603 | |
|
PGR
Progressive |
207,45 | -0,39% | - | - | - | - | 208,25 | 206,47 | 209,45 | 208,26 | 9.872.131 | |
|
PH
Parker-Hannifin |
940,64 | -0,82% | - | - | - | - | 949,71 | 928,00 | 954,17 | 948,40 | 19.982.016 | |
|
PHM
PulteGroup |
124,85 | -1,89% | - | - | - | - | 126,62 | 123,42 | 127,46 | 127,26 | 4.778.010 | |
|
PKG
Packaging of Am... |
223,64 | 1,56% | - | - | - | - | 218,73 | 217,90 | 224,69 | 220,21 | 10.138.496 | |
|
PLD
ProLogis |
130,22 | -0,15% | - | - | - | - | 129,33 | 128,81 | 130,36 | 130,41 | 4.201.418 | |
|
PLTR
Palantir Techno... |
147,26 | -3,03% | - | - | - | - | 150,05 | 146,28 | 151,00 | 151,86 | 3.116.316 | |
|
PM
Philip Morris I... |
178,78 | 0,50% | - | - | - | - | 177,84 | 175,14 | 178,86 | 177,89 | 8.384.246 | |
|
PNC
PNC Bank |
223,47 | -0,44% | - | - | - | - | 222,94 | 221,68 | 225,00 | 224,46 | 11.696.196 | |
|
PNR
Pentair |
105,74 | -0,16% | - | - | - | - | 105,36 | 104,23 | 106,04 | 105,91 | 1.962.746 | |
|
PNW
Pinnacle West C... |
93,16 | 0,13% | - | - | - | - | 92,79 | 92,12 | 93,21 | 93,04 | 1.479.940 | |
|
PODD
Insulet |
254,75 | -0,14% | - | - | - | - | 256,03 | 253,04 | 263,04 | 255,10 | 7.822.863 | |
|
POOL
Pool |
254,81 | -0,22% | - | - | - | - | 253,94 | 250,06 | 255,26 | 255,38 | 2.569.759 | |
|
PPG
PPG Industries |
115,70 | -0,70% | - | - | - | - | 116,76 | 114,83 | 117,50 | 116,51 | 4.694.528 | |
|
PPL
PPL |
36,15 | -0,44% | - | - | - | - | 36,19 | 35,91 | 36,26 | 36,31 | 770.971 | |
|
PRU
Prudential Fina... |
110,82 | 0,86% | - | - | - | - | 109,03 | 109,03 | 110,90 | 109,87 | 3.570.399 | |
|
PSA
Public Storage |
274,88 | -0,93% | - | - | - | - | 275,65 | 272,98 | 277,14 | 277,45 | 4.039.362 | |
|
PSX
Phillips 66 |
142,37 | -1,19% | - | - | - | - | 143,09 | 140,64 | 143,77 | 144,08 | 4.414.467 | |
|
PTC
PAR Technology |
155,65 | 1,41% | - | - | - | - | 152,69 | 152,07 | 156,55 | 153,48 | 4.177.957 | |
|
PWR
Quanta Services |
481,99 | -0,30% | - | - | - | - | 475,00 | 471,70 | 483,05 | 483,43 | 21.318.900 | |
|
PYPL
Paypal Holdings... |
52,51 | -1,13% | - | - | - | - | 52,44 | 52,06 | 52,95 | 53,11 | 1.474.901 | |
|
QCOM
QUALCOMM |
152,31 | 0,06% | - | - | - | - | 149,96 | 149,83 | 153,07 | 152,22 | 3.770.129 | |
|
RCL
Royal Caribbean... |
321,61 | -7,04% | - | - | - | - | 337,54 | 318,50 | 341,32 | 345,98 | 9.801.065 | |
|
REG
Regency Centers |
72,77 | 1,10% | - | - | - | - | 71,98 | 71,15 | 72,80 | 71,98 | 1.329.217 | |
|
REGN
Regeneron Pharm... |
744,95 | -0,60% | - | - | - | - | 753,96 | 735,61 | 774,37 | 749,44 | 25.497.404 | |
|
RF
Regions Financi... |
28,60 | 0,49% | - | - | - | - | 28,39 | 28,17 | 28,65 | 28,46 | 1.712.368 | |
|
RJF
Raymond James F... |
164,75 | -1,71% | - | - | - | - | 166,28 | 163,70 | 167,86 | 167,61 | 2.969.784 | |
|
RL
Polo Ralph Lauren |
356,10 | 0,28% | - | - | - | - | 353,47 | 352,20 | 356,98 | 355,09 | 2.597.750 | |
|
RMD
ResMed |
253,95 | -1,42% | - | - | - | - | 251,03 | 245,21 | 255,86 | 257,61 | 16.530.367 | |
|
ROK
Rockwell Automa... |
420,86 | -1,38% | - | - | - | - | 421,45 | 416,07 | 426,39 | 426,73 | 5.249.387 | |
|
ROL
Rollins Inc. |
62,88 | -0,24% | - | - | - | - | 62,92 | 62,21 | 63,20 | 63,03 | 1.872.881 | |
|
ROP
Roper Industries |
368,77 | 1,03% | - | - | - | - | 362,28 | 360,00 | 369,66 | 365,00 | 11.781.833 | |
|
ROST
Ross Stores |
187,94 | 0,77% | - | - | - | - | 185,66 | 185,66 | 188,08 | 186,50 | 5.783.478 | |
|
RSG
Republic Services |
213,17 | -0,74% | - | - | - | - | 215,00 | 211,42 | 215,28 | 214,75 | 9.896.844 | |
|
RTX
United Technolo... |
200,24 | 0,18% | - | - | - | - | 198,37 | 197,60 | 201,41 | 199,88 | 7.797.546 | |
|
RVTY
Perkinelmer Inc |
108,08 | -0,38% | - | - | - | - | 106,43 | 106,37 | 108,74 | 108,49 | 2.409.752 | |
|
SBAC
SBA Communications |
184,25 | -1,87% | - | - | - | - | 189,39 | 182,11 | 190,73 | 187,77 | 3.428.340 | |
|
SBUX
Starbucks |
92,02 | -1,98% | - | - | - | - | 92,72 | 91,00 | 93,21 | 93,88 | 5.312.315 | |
|
SCHW
The Charles Schwab |
103,82 | 0,34% | - | - | - | - | 103,35 | 102,88 | 104,86 | 103,47 | 585.856 | |
|
SHW
Sherwin-Williams |
353,92 | -0,19% | - | - | - | - | 352,06 | 351,05 | 358,00 | 354,58 | 19.475.510 | |
|
SJM
J.M. Smucker |
104,30 | 0,79% | - | - | - | - | 102,57 | 102,57 | 104,42 | 103,48 | 1.484.189 | |
|
SLB
Schlumberger |
48,18 | -0,56% | - | - | - | - | 48,30 | 47,30 | 48,45 | 48,45 | 515.430 | |
|
SMCI
Super Micro Com... |
29,63 | -1,63% | - | - | - | - | 30,19 | 29,12 | 30,37 | 30,12 | 681.016 | |
|
SNA
Snap-On |
365,48 | -0,31% | - | - | - | - | 363,63 | 360,80 | 365,48 | 366,63 | 1.116.541 | |
|
SNPS
Synopsys |
466,97 | -2,71% | - | - | - | - | 474,58 | 463,84 | 475,21 | 480,00 | 29.675.010 | |
|
SO
Southern |
89,06 | -0,09% | - | - | - | - | 88,94 | 88,14 | 89,10 | 89,14 | 5.031.267 | |
|
SOLV
Solventum Corp |
76,26 | -0,34% | - | - | - | - | 76,13 | 75,59 | 76,71 | 76,52 | 1.595.588 | |
|
SPG
Simon Property ... |
191,93 | 1,12% | - | - | - | - | 189,85 | 189,28 | 192,10 | 189,80 | 9.292.675 | |
|
SPGI
S&P Global, Inc. |
528,72 | 0,02% | - | - | - | - | 524,59 | 523,01 | 532,30 | 528,63 | 13.170.944 | |
|
SRE
Sempra Energy |
87,15 | 0,06% | - | - | - | - | 87,08 | 86,22 | 87,75 | 87,10 | 4.449.530 | |
|
STE
STERIS |
261,86 | 0,08% | - | - | - | - | 261,63 | 259,33 | 263,83 | 261,64 | 2.565.442 | |
|
STLD
Steel Dynamics |
180,21 | -0,97% | - | - | - | - | 180,02 | 178,64 | 183,95 | 181,97 | 4.327.203 | |
|
STT
State Street |
130,67 | -0,58% | - | - | - | - | 130,63 | 129,67 | 132,04 | 131,43 | 4.222.209 | |
|
STX
Seagate Technol... |
409,98 | -8,19% | - | - | - | - | 449,64 | 403,37 | 452,92 | 446,57 | 20.725.309 | |
|
STZ
Constellation B... |
156,72 | 1,27% | - | - | - | - | 154,86 | 154,75 | 157,28 | 154,75 | 5.191.350 | |
|
SW
Westrock Co |
41,47 | -1,54% | - | - | - | - | 41,71 | 40,69 | 41,80 | 42,12 | 706.234 | |
|
SWK
Stanley Black &... |
78,55 | -0,70% | - | - | - | - | 78,43 | 77,20 | 78,98 | 79,10 | 2.705.341 | |
|
SWKS
Skyworks Solutions |
55,06 | -1,31% | - | - | - | - | 55,22 | 54,67 | 55,63 | 55,79 | 835.591 | |
|
SYF
Synchrony Finan... |
72,42 | -1,29% | - | - | - | - | 72,92 | 71,86 | 73,62 | 73,37 | 3.734.555 | |
|
SYK
Stryker |
367,78 | 3,80% | - | - | - | - | 369,10 | 363,48 | 375,92 | 354,30 | 2.765.338 | |
|
SYY
Sysco |
83,98 | -0,15% | - | - | - | - | 84,03 | 83,08 | 84,33 | 84,11 | 4.122.998 | |
|
T
AT&T |
26,15 | 4,04% | - | - | - | - | 25,50 | 25,15 | 26,15 | 25,13 | 584.733 | |
|
TAP
Molson Coors Br... |
47,83 | 0,55% | - | - | - | - | 47,87 | 47,63 | 48,16 | 47,57 | 2.146.802 | |
|
TDG
Transdigm Group |
1.425,15 | 0,22% | - | - | - | - | 1.425,92 | 1.411,65 | 1.429,88 | 1.422,00 | 10.178.421 | |
|
TDY
Teledyne Techno... |
620,71 | -0,74% | - | - | - | - | 621,50 | 617,00 | 627,40 | 625,32 | 7.591.283 | |
|
TECH
Techne |
63,51 | -0,73% | - | - | - | - | 63,26 | 62,81 | 64,10 | 63,98 | 2.969.855 | |
|
TEL
Tyco Electronics |
223,89 | -1,05% | - | - | - | - | 223,38 | 221,34 | 226,14 | 226,27 | 7.459.791 | |
|
TER
Teradyne, Inc. |
243,88 | -3,17% | - | - | - | - | 248,38 | 241,24 | 255,20 | 251,87 | 2.305.642 | |
|
TFC
Truist Financia... |
51,41 | 0,18% | - | - | - | - | 51,08 | 50,78 | 51,67 | 51,32 | 1.480.659 | |
|
TGT
Target |
104,69 | 1,80% | - | - | - | - | 102,84 | 102,36 | 104,97 | 102,84 | 3.899.493 | |
|
TJX
TJX Companies |
149,04 | 1,06% | - | - | - | - | 147,71 | 147,09 | 149,17 | 147,47 | 8.980.405 | |
|
TKO
Telkonet |
201,85 | 0,37% | - | - | - | - | 199,95 | 199,84 | 204,57 | 201,10 | 6.009.276 | |
|
TMO
Thermo Fisher S... |
578,26 | -2,35% | - | - | - | - | 581,73 | 574,23 | 585,95 | 592,16 | 35.999.576 | |
|
TMUS
T-Mobile US Inc |
196,64 | 3,89% | - | - | - | - | 193,32 | 192,70 | 197,06 | 189,28 | 12.782 | |
|
TPL
Texas Pacific L... |
344,44 | -2,48% | - | - | - | - | 349,61 | 339,76 | 352,00 | 353,21 | 3.483.666 | |
|
TPR
TRANSPRO |
126,99 | -0,27% | - | - | - | - | 125,92 | 125,92 | 128,61 | 127,33 | 3.402.697 | |
|
TRGP
TRANSIT GROUP |
199,43 | -0,54% | - | - | - | - | 200,00 | 197,04 | 201,67 | 200,52 | 5.575.863 | |
|
TRMB
Trimble Inc |
67,54 | -1,21% | - | - | - | - | 67,90 | 67,03 | 68,26 | 68,37 | 2.628.859 | |
|
TROW
T. Rowe Price G... |
105,66 | 0,80% | - | - | - | - | 104,58 | 103,64 | 105,74 | 104,82 | 2.728.881 | |
|
TRV
The Travelers C... |
283,90 | -0,14% | - | - | - | - | 284,67 | 281,36 | 286,00 | 284,29 | 8.743.552 | |
|
TSCO
Tractor Supply |
50,34 | -1,22% | - | - | - | - | 51,39 | 49,92 | 51,95 | 50,96 | 1.607.809 | |
|
TSLA
Tesla Motors |
434,92 | 4,41% | - | - | - | - | 425,35 | 422,70 | 439,88 | 416,56 | 20.082.431 | |
|
TSN
Tyson Foods |
65,83 | 0,94% | - | - | - | - | 65,17 | 64,64 | 65,85 | 65,22 | 371.281 | |
|
TT
Ingersoll Rand |
422,58 | -0,82% | - | - | - | - | 421,90 | 414,01 | 427,50 | 426,07 | 6.714.374 | |
|
TTWO
Take-Two Intera... |
216,29 | -9,60% | - | - | - | - | 237,67 | 211,13 | 238,15 | 239,27 | 9.029.675 | |
|
TXN
Texas Instruments |
215,90 | -0,76% | - | - | - | - | 216,06 | 213,06 | 216,46 | 217,55 | 9.525.940 | |
|
TXT
Textron |
88,59 | 0,88% | - | - | - | - | 87,83 | 87,00 | 88,83 | 87,82 | 1.357.110 | |
|
TYL
Tyler Technologies |
369,36 | -2,80% | - | - | - | - | 380,67 | 367,63 | 383,07 | 380,00 | 6.375.523 | |
|
UAL
United Continen... |
101,87 | -1,99% | - | - | - | - | 103,41 | 100,66 | 104,47 | 103,94 | 1.631.041 | |
|
UBER
UBER TECHNOLOGI... |
80,25 | -1,77% | - | - | - | - | 80,91 | 79,64 | 82,10 | 81,70 | 4.206.545 | |
|
UDR
United Dominion... |
36,96 | 0,12% | - | - | - | - | 36,96 | 36,53 | 37,06 | 36,91 | 1.383.891 | |
|
UHS
Universal Healt... |
200,39 | 0,13% | - | - | - | - | 198,71 | 197,29 | 201,20 | 200,13 | 1.759.023 | |
|
ULTA
Ulta Salon Cosm... |
637,75 | 1,05% | - | - | - | - | 628,11 | 624,95 | 639,34 | 631,10 | 8.974.985 | |
|
UNH
UnitedHealth Group |
286,76 | -1,89% | - | - | - | - | 292,10 | 284,70 | 292,95 | 292,29 | 8.370.524 | |
|
UNP
Union Pacific |
234,11 | 0,23% | - | - | - | - | 232,47 | 230,65 | 234,26 | 233,58 | 12.220.074 | |
|
UPS
United Parcel S... |
106,30 | 0,29% | - | - | - | - | 105,85 | 105,26 | 107,82 | 105,99 | 5.043.085 | |
|
URI
United Rentals |
784,42 | -0,33% | - | - | - | - | 780,12 | 775,00 | 803,30 | 787,04 | 49.534.554 | |
|
USB
U.S. Bancorp |
55,98 | -0,62% | - | - | - | - | 56,05 | 55,54 | 56,50 | 56,33 | 134.912 | |
|
V
Visa |
324,24 | -2,28% | - | - | - | - | 332,22 | 321,71 | 333,00 | 331,80 | 7.794.730 | |
|
VICI
VICI Properties... |
28,00 | -0,39% | - | - | - | - | 27,86 | 27,58 | 28,01 | 28,11 | 216.412 | |
|
VLO
Valero Energy |
180,17 | -1,27% | - | - | - | - | 183,16 | 177,91 | 183,16 | 182,49 | 2.830.651 | |
|
VLTO
Veralto Corp |
98,40 | -0,27% | - | - | - | - | 99,07 | 97,77 | 99,07 | 98,67 | 2.375.376 | |
|
VMC
Vulcan Materials |
300,05 | 0,19% | - | - | - | - | 297,01 | 295,84 | 300,60 | 299,47 | 3.334.456 | |
|
VRSK
Verisk Analytics |
215,78 | -0,37% | - | - | - | - | 216,59 | 213,89 | 216,79 | 216,59 | 4.300.280 | |
|
VRSN
VeriSign |
244,71 | 0,20% | - | - | - | - | 244,21 | 242,98 | 246,13 | 244,21 | 3.346.409 | |
|
VRTX
Vertex Pharmace... |
471,51 | -0,88% | - | - | - | - | 471,18 | 468,00 | 475,67 | 475,68 | 9.919.156 | |
|
VST
Vistra Corp. |
159,12 | -2,13% | - | - | - | - | 161,50 | 156,86 | 164,50 | 162,58 | 1.358.089 | |
|
VTR
Ventas |
77,17 | 0,39% | - | - | - | - | 76,71 | 76,27 | 77,26 | 76,87 | 1.997.005 | |
|
VTRS
VIATRIS INC |
13,01 | -0,50% | - | - | - | - | 13,05 | 12,93 | 13,10 | 13,07 | 417.187 | |
|
VZ
Verizon Communi... |
44,31 | 11,30% | - | - | - | - | 42,01 | 41,38 | 44,34 | 39,81 | 2.491.684 | |
|
WAB
Wabtec |
231,23 | -0,60% | - | - | - | - | 231,52 | 228,05 | 232,46 | 232,63 | 1.860.477 | |
|
WAT
Waters |
371,78 | -0,91% | - | - | - | - | 371,21 | 367,12 | 376,41 | 375,18 | 7.020.322 | |
|
WDAY
Workday Inc |
175,79 | 0,65% | - | - | - | - | 174,17 | 173,51 | 176,67 | 174,66 | 5.649.715 | |
|
WDC
Western Digital |
246,27 | -11,54% | - | - | - | - | 278,24 | 242,01 | 283,70 | 278,41 | 7.935.066 | |
|
WEC
Wisconsin Energy |
110,30 | -0,10% | - | - | - | - | 110,17 | 109,06 | 110,65 | 110,41 | 3.291.131 | |
|
WELL
Welltower Inc |
187,65 | 1,06% | - | - | - | - | 185,24 | 184,39 | 187,78 | 185,69 | 8.676.373 | |
|
WFC
Wells Fargo |
90,36 | -0,31% | - | - | - | - | 90,21 | 89,75 | 91,05 | 90,64 | 4.344.961 | |
|
WM
Waste Management |
220,06 | -1,38% | - | - | - | - | 222,70 | 218,13 | 222,87 | 223,13 | 11.991.950 | |
|
WMB
Williams Companies |
66,48 | -1,14% | - | - | - | - | 67,20 | 65,69 | 67,46 | 67,24 | 2.584.282 | |
|
WMT
Wal-Mart Stores |
118,93 | 1,29% | - | - | - | - | 116,91 | 116,60 | 118,95 | 117,41 | 5.166.557 | |
|
WRB
W.R. Berkley |
68,50 | 0,35% | - | - | - | - | 68,18 | 67,82 | 68,65 | 68,26 | 1.526.523 | |
|
WSM
Williams-Sonoma |
204,86 | -0,39% | - | - | - | - | 205,21 | 201,53 | 208,76 | 205,66 | 5.232.329 | |
|
WST
West Pharmaceut... |
229,08 | -1,53% | - | - | - | - | 229,43 | 223,83 | 231,05 | 232,65 | 13.331.769 | |
|
WTW
Willis Towers W... |
316,17 | -0,03% | - | - | - | - | 315,42 | 314,03 | 317,69 | 316,25 | 5.183.923 | |
|
WY
Weyerhaeuser |
26,05 | 0,46% | - | - | - | - | 25,84 | 24,65 | 26,05 | 25,93 | 648.046 | |
|
WYNN
Wynn Resorts |
106,92 | -1,83% | - | - | - | - | 108,85 | 106,80 | 109,75 | 108,91 | 3.361.565 | |
|
XEL
Xcel Energy |
75,53 | -0,58% | - | - | - | - | 75,80 | 74,93 | 76,00 | 75,97 | 3.061.986 | |
|
XOM
Exxon Mobil |
140,22 | -0,21% | - | - | - | - | 138,74 | 137,83 | 140,34 | 140,51 | 6.015.578 | |
|
XYL
Xylem Inc |
137,97 | 0,03% | - | - | - | - | 137,00 | 136,41 | 138,45 | 137,92 | 2.217.787 | |
|
YUM
Yum! Brands |
155,93 | 0,29% | - | - | - | - | 154,71 | 153,36 | 156,58 | 155,48 | 4.788.298 | |
|
ZBH
Zimmer Biomet H... |
86,64 | 0,72% | - | - | - | - | 86,30 | 85,13 | 87,09 | 86,02 | 2.571.129 | |
|
ZBRA
Zebra Technologies |
236,17 | -0,75% | - | - | - | - | 235,59 | 232,59 | 237,14 | 237,96 | 2.641.325 | |
|
ZTS
Zoetis Inc. |
124,08 | 1,94% | - | - | - | - | 121,16 | 120,06 | 124,11 | 121,72 | 8.106.643 |