Merval:
2.073.599,75
0,51%
Bolsa:
88.648.665,00
0,66%
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... |
121,39 | 0,61% | - | - | - | - | 121,00 | 120,71 | 121,71 | 120,66 | 2.405.464 | |
AAPL
Apple |
213,60 | 0,55% | - | - | - | - | 212,15 | 211,82 | 214,65 | 212,44 | 3.871.927 | |
ABBV
AbbVie Inc. |
189,03 | -0,90% | - | - | - | - | 191,15 | 188,87 | 191,47 | 190,75 | 5.313.822 | |
ABNB
AIRBNB INC |
136,47 | 0,80% | - | - | - | - | 136,27 | 136,27 | 138,14 | 135,39 | 8.142.892 | |
ABT
Abbott Laborato... |
134,29 | 0,13% | - | - | - | - | 134,11 | 133,22 | 135,13 | 134,11 | 3.675.652 | |
ACGL
Arch Capital Group |
89,21 | 0,94% | - | - | - | - | 88,88 | 88,63 | 89,63 | 88,38 | 425.353 | |
ACN
Accenture. |
304,47 | 0,72% | - | - | - | - | 303,00 | 302,29 | 305,25 | 302,29 | 13.163.152 | |
ADBE
Adobe Systems |
379,33 | 0,23% | - | - | - | - | 378,00 | 377,80 | 383,16 | 378,47 | 20.512.649 | |
ADI
Analog Devices |
245,38 | 0,09% | - | - | - | - | 245,84 | 244,16 | 246,41 | 245,15 | 13.897.832 | |
ADM
Archer-Daniels-... |
55,25 | -1,16% | - | - | - | - | 56,00 | 54,88 | 56,35 | 55,90 | 502.499 | |
ADP
Automatic Data ... |
309,15 | 1,34% | - | - | - | - | 307,00 | 305,64 | 309,36 | 305,05 | 8.653.727 | |
ADSK
Autodesk |
316,59 | 2,01% | - | - | - | - | 312,18 | 310,34 | 318,21 | 310,34 | 14.001.509 | |
AEE
Ameren |
96,00 | 0,54% | - | - | - | - | 95,07 | 95,04 | 96,25 | 95,48 | 1.460.736 | |
AEP
American Electr... |
103,93 | 0,65% | - | - | - | - | 103,15 | 102,90 | 104,20 | 103,26 | 4.723.411 | |
AES
The AES |
11,48 | 3,14% | - | - | - | - | 11,36 | 11,31 | 11,63 | 11,13 | 99.084 | |
AFL
Aflac |
104,47 | 0,92% | - | - | - | - | 104,22 | 103,67 | 104,70 | 103,52 | 2.532.666 | |
AIG
American Intern... |
83,16 | 0,97% | - | - | - | - | 82,72 | 82,72 | 83,67 | 82,36 | 541.589 | |
AIZ
Assurant |
193,40 | 0,84% | - | - | - | - | 193,29 | 192,46 | 194,01 | 191,78 | 2.052.167 | |
AJG
Arthur J. Galla... |
317,77 | 0,64% | - | - | - | - | 316,00 | 315,30 | 319,26 | 315,74 | 4.757.652 | |
AKAM
Akamai Technolo... |
79,40 | -0,08% | - | - | - | - | 80,33 | 79,08 | 80,55 | 79,46 | 2.186.358 | |
ALB
Albemarle |
67,12 | -1,28% | - | - | - | - | 68,61 | 66,87 | 69,46 | 67,99 | 2.678.222 | |
ALGN
Align Technology |
196,83 | -0,08% | - | - | - | - | 196,81 | 196,55 | 201,00 | 196,98 | 4.320.615 | |
ALL
Allstate |
197,57 | 1,48% | - | - | - | - | 195,85 | 195,36 | 197,70 | 194,69 | 5.696.141 | |
ALLE
ALLEGIANT BANC |
148,20 | 0,17% | - | - | - | - | 148,34 | 147,22 | 148,51 | 147,95 | 2.108.293 | |
AMAT
Applied Materials |
191,08 | 0,56% | - | - | - | - | 189,35 | 189,27 | 192,02 | 190,01 | 2.972.936 | |
AMCR
Amcor |
9,65 | -0,46% | - | - | - | - | 9,72 | 9,64 | 9,73 | 9,69 | 606.622 | |
AMD
Advanced Micro ... |
138,00 | -0,38% | - | - | - | - | 139,11 | 137,33 | 139,49 | 138,52 | 7.396.532 | |
AME
AMTEK |
183,98 | 1,09% | - | - | - | - | 183,00 | 182,55 | 184,36 | 181,99 | 4.035.049 | |
AMGN
Amgen |
298,21 | 0,46% | - | - | - | - | 297,00 | 295,55 | 298,93 | 296,85 | 1.587.372 | |
AMP
AMERIPRISE FINA... |
542,99 | 0,10% | - | - | - | - | 541,85 | 540,44 | 544,99 | 542,44 | 5.353.338 | |
AMT
American Tower |
221,76 | -0,48% | - | - | - | - | 222,48 | 218,20 | 223,16 | 222,83 | 7.465.550 | |
AMZN
Amazon |
223,41 | 1,59% | - | - | - | - | 221,82 | 221,36 | 224,00 | 219,92 | 6.708.555 | |
ANET
Arista Networks |
102,34 | 1,20% | - | - | - | - | 101,33 | 101,26 | 103,45 | 101,13 | 637.578 | |
ANSS
ANSYS |
366,90 | 3,88% | - | - | - | - | 367,77 | 362,10 | 367,77 | 353,21 | 20.771.310 | |
AON
Aon Corporation |
355,14 | 1,02% | - | - | - | - | 352,87 | 351,50 | 356,25 | 351,55 | 9.680.051 | |
AOS
Smith (A.O.) |
67,83 | -0,38% | - | - | - | - | 68,09 | 67,68 | 68,37 | 68,09 | 1.466.959 | |
APA
Apache |
19,56 | 0,33% | - | - | - | - | 19,59 | 19,39 | 19,64 | 19,49 | 1.166.143 | |
APD
Air Products an... |
292,00 | 0,59% | - | - | - | - | 288,46 | 288,46 | 292,66 | 290,30 | 5.640.856 | |
APH
Amphenol |
99,46 | 0,95% | - | - | - | - | 99,23 | 98,84 | 99,71 | 98,52 | 3.756.803 | |
APO
Apollo Global M... |
144,44 | 1,16% | - | - | - | - | 143,10 | 143,00 | 145,31 | 142,78 | 7.286.131 | |
APTV
Aptiv Plc |
72,35 | 0,22% | - | - | - | - | 72,97 | 71,86 | 73,00 | 72,19 | 1.982.173 | |
ARE
Alexandria Real... |
76,91 | 0,84% | - | - | - | - | 76,38 | 76,02 | 77,19 | 76,27 | 2.632.552 | |
ATO
Atmos Energy |
152,39 | 0,58% | - | - | - | - | 150,95 | 150,71 | 152,82 | 151,51 | 1.516.890 | |
AVB
AvalonBay Commu... |
202,60 | 0,30% | - | - | - | - | 202,22 | 201,79 | 203,93 | 202,00 | 1.990.342 | |
AVGO
Broadcom Inc. |
275,07 | 1,92% | - | - | - | - | 270,73 | 270,10 | 275,78 | 269,90 | 5.979.472 | |
AVY
Avery Dennison |
183,05 | -0,21% | - | - | - | - | 182,54 | 182,24 | 183,67 | 183,43 | 2.729.276 | |
AWK
American Water ... |
140,03 | -0,20% | - | - | - | - | 140,47 | 139,60 | 141,28 | 140,31 | 2.671.772 | |
AXON
Axion Spatial I... |
796,15 | 2,79% | - | - | - | - | 781,77 | 779,95 | 797,86 | 774,55 | 6.822.167 | |
AXP
American Express |
328,45 | 1,13% | - | - | - | - | 325,33 | 324,18 | 329,16 | 324,79 | 18.742.999 | |
AZO
AutoZone |
3.758,80 | 1,99% | - | - | - | - | 3.723,44 | 3.680,29 | 3.770,00 | 3.685,34 | 13.768.484 | |
BA
Boeing |
215,70 | 1,73% | - | - | - | - | 211,79 | 211,79 | 217,66 | 212,03 | 5.532.489 | |
BAC
Bank of America |
48,92 | 0,42% | - | - | - | - | 48,95 | 48,81 | 49,30 | 48,71 | 1.951.122 | |
BALL
Ball Corporation |
58,70 | -0,07% | - | - | - | - | 59,00 | 58,60 | 59,03 | 58,74 | 1.547.332 | |
BAX
Baxter Internat... |
31,01 | -0,39% | - | - | - | - | 31,10 | 30,90 | 31,21 | 31,13 | 1.466.928 | |
BBY
Best Buy |
72,03 | 0,61% | - | - | - | - | 72,20 | 71,70 | 72,84 | 71,59 | 318.084 | |
BDX
Becton Dickinso... |
176,09 | -0,67% | - | - | - | - | 178,18 | 175,92 | 178,18 | 177,27 | 6.330.964 | |
BEN
Franklin Resources |
24,87 | 0,32% | - | - | - | - | 24,70 | 24,67 | 24,94 | 24,79 | 9.799 | |
BF.B
Brown-Forman Cl B |
28,30 | -1,45% | - | - | - | - | 28,66 | 28,29 | 28,70 | 28,71 | 1.220.788 | |
BG
Bunge |
78,38 | -3,70% | - | - | - | - | 81,50 | 77,92 | 81,50 | 81,39 | 1.235.661 | |
BIIB
Biogen Idec |
132,95 | -0,18% | - | - | - | - | 133,49 | 132,20 | 134,30 | 133,19 | 3.144.932 | |
BK
Bank of New Yor... |
92,32 | 0,25% | - | - | - | - | 92,19 | 92,06 | 92,83 | 92,09 | 134.880 | |
BKNG
Banknorth Group |
5.727,41 | 0,45% | - | - | - | - | 5.697,29 | 5.697,29 | 5.759,42 | 5.701,76 | 30.962.378 | |
BKR
Baker Hughes, A... |
39,65 | -0,45% | - | - | - | - | 39,62 | 39,55 | 39,89 | 39,83 | 688.364 | |
BLK
BlackRock |
1.081,05 | 0,98% | - | - | - | - | 1.071,33 | 1.067,98 | 1.082,31 | 1.070,57 | 9.089.426 | |
BMY
Bristol-Myers S... |
46,97 | -0,10% | - | - | - | - | 47,21 | 46,71 | 47,27 | 47,01 | 2.069.560 | |
BR
Broadridge Fina... |
241,63 | 1,52% | - | - | - | - | 240,87 | 238,66 | 242,21 | 238,02 | 2.213.814 | |
BRK.B
BERKSHIRE HATHA... |
485,13 | 0,97% | - | - | - | - | 480,89 | 480,40 | 486,50 | 480,48 | 20.379.826 | |
BRO
Brown & Brown |
108,45 | 0,59% | - | - | - | - | 108,70 | 107,73 | 108,74 | 107,81 | 1.290.338 | |
BSX
Boston Scientific |
104,29 | 0,64% | - | - | - | - | 104,47 | 103,50 | 104,49 | 103,63 | 4.053.335 | |
BX
The Blackstone ... |
154,91 | 0,88% | - | - | - | - | 154,49 | 154,01 | 155,63 | 153,56 | 910.406 | |
BXP
Boston Properties |
68,78 | 0,75% | - | - | - | - | 67,92 | 67,92 | 69,20 | 68,27 | 1.600.167 | |
C
Citigroup |
88,60 | 2,12% | - | - | - | - | 87,13 | 86,89 | 88,80 | 86,76 | 2.001.450 | |
CAG
ConAgra Foods |
21,00 | -0,69% | - | - | - | - | 21,23 | 20,94 | 21,26 | 21,14 | 848.765 | |
CAH
Cardinal Health |
164,62 | 1,63% | - | - | - | - | 161,80 | 161,13 | 164,79 | 161,98 | 5.342.086 | |
CARR
Carrier Global ... |
75,61 | 0,47% | - | - | - | - | 75,51 | 75,28 | 75,83 | 75,26 | 3.497.870 | |
CAT
Caterpillar |
398,37 | -0,02% | - | - | - | - | 398,92 | 397,60 | 402,30 | 398,43 | 13.444.819 | |
CB
Chubb |
283,97 | 1,39% | - | - | - | - | 281,56 | 280,51 | 285,49 | 280,08 | 16.344.177 | |
CBOE
CBOE |
231,19 | -0,07% | - | - | - | - | 231,19 | 229,72 | 232,51 | 231,35 | 7.287.802 | |
CBRE
CBRE Group |
143,19 | 0,48% | - | - | - | - | 143,00 | 141,82 | 144,15 | 142,51 | 3.280.912 | |
CCI
Crown Castle In... |
102,66 | -0,49% | - | - | - | - | 102,61 | 101,16 | 103,16 | 103,17 | 3.858.065 | |
CCL
Carnival |
29,97 | 1,06% | - | - | - | - | 29,79 | 29,67 | 30,24 | 29,65 | 611.226 | |
CDNS
Cadence Design ... |
326,41 | 4,97% | - | - | - | - | 326,47 | 321,10 | 330,00 | 310,95 | 19.178.220 | |
CDW
CDW common stock |
181,93 | -0,50% | - | - | - | - | 183,37 | 181,92 | 183,79 | 182,84 | 3.126.285 | |
CEG
Constellation E... |
312,03 | 1,76% | - | - | - | - | 308,20 | 306,37 | 313,94 | 306,63 | 14.199.861 | |
CF
CF Industries |
94,45 | 0,64% | - | - | - | - | 93,61 | 93,61 | 94,95 | 93,85 | 4.872.959 | |
CFG
Citizens Financ... |
47,64 | 1,29% | - | - | - | - | 47,50 | 47,32 | 47,92 | 47,03 | 1.186.016 | |
CHD
Church & Dwight |
98,31 | 0,29% | - | - | - | - | 98,26 | 97,42 | 98,68 | 98,03 | 3.739.221 | |
CHRW
C.H. Robinson W... |
98,00 | -1,15% | - | - | - | - | 99,29 | 97,97 | 99,70 | 99,14 | 1.022.336 | |
CI
CIGNA |
319,81 | -0,18% | - | - | - | - | 320,34 | 318,63 | 322,97 | 320,39 | 13.526.364 | |
CINF
Cincinnati Fina... |
148,55 | 1,67% | - | - | - | - | 146,41 | 146,13 | 148,69 | 146,11 | 1.791.662 | |
CL
Colgate-Palmolive |
92,76 | 0,38% | - | - | - | - | 92,80 | 91,99 | 93,11 | 92,40 | 4.392.970 | |
CLX
Clorox |
124,77 | 0,09% | - | - | - | - | 124,84 | 124,32 | 125,60 | 124,66 | 5.319.444 | |
CMCSA
Comcast |
36,00 | 0,46% | - | - | - | - | 35,80 | 35,80 | 36,39 | 35,83 | 1.509.270 | |
CME
CME Group |
276,53 | 0,26% | - | - | - | - | 275,83 | 273,58 | 276,62 | 275,82 | 8.687.190 | |
CMG
Chipotle Mexica... |
56,94 | 0,29% | - | - | - | - | 56,77 | 56,73 | 57,20 | 56,77 | 2.269.885 | |
CMI
Cummins |
331,86 | -0,47% | - | - | - | - | 335,14 | 330,44 | 335,77 | 333,44 | 5.021.706 | |
CMS
CMS Energy |
70,44 | 1,07% | - | - | - | - | 69,86 | 69,49 | 70,61 | 69,69 | 4.489.175 | |
CNC
Centene |
33,31 | -1,39% | - | - | - | - | 33,96 | 33,31 | 34,84 | 33,78 | 299.890 | |
CNP
CenterPoint Energy |
35,96 | 0,52% | - | - | - | - | 35,72 | 35,68 | 36,06 | 35,77 | 1.472.213 | |
COF
Capital One Fin... |
220,59 | 0,81% | - | - | - | - | 219,40 | 218,75 | 221,95 | 218,81 | 7.443.589 | |
COO
Cooper Companies |
73,30 | 0,38% | - | - | - | - | 73,41 | 72,77 | 73,86 | 73,02 | 3.304.144 | |
COP
ConocoPhillips |
93,79 | -0,69% | - | - | - | - | 93,95 | 93,55 | 94,74 | 94,44 | 1.432.080 | |
COR
Amerisourcebergen |
295,63 | 1,53% | - | - | - | - | 292,52 | 290,79 | 295,77 | 291,17 | 3.983.319 | |
COST
Costco Wholesale |
986,99 | 0,47% | - | - | - | - | 982,41 | 977,16 | 987,66 | 982,36 | 45.337.386 | |
CPB
Campbell Soup |
31,26 | -0,92% | - | - | - | - | 31,63 | 31,14 | 31,80 | 31,55 | 1.769.285 | |
CPRT
Copart |
49,32 | 0,49% | - | - | - | - | 49,13 | 49,07 | 49,48 | 49,08 | 1.880.128 | |
CPT
Camden Property... |
113,96 | 0,49% | - | - | - | - | 113,34 | 112,85 | 114,67 | 113,40 | 3.007.290 | |
CRL
Charles River L... |
157,22 | -0,17% | - | - | - | - | 158,08 | 156,31 | 158,42 | 157,49 | 1.538.869 | |
CRM
Salesforce.com |
272,29 | 1,14% | - | - | - | - | 269,70 | 269,32 | 274,73 | 269,21 | 3.972.439 | |
CRWD
Crowdstrike Hol... |
513,87 | 3,58% | - | - | - | - | 499,99 | 499,99 | 517,69 | 496,10 | 14.612.407 | |
CSCO
Cisco Systems |
69,36 | 1,72% | - | - | - | - | 68,18 | 68,18 | 69,47 | 68,18 | 3.558.536 | |
CSGP
CoStar Group |
82,14 | 0,88% | - | - | - | - | 81,73 | 81,19 | 82,72 | 81,42 | 2.960.967 | |
CSX
CSX |
33,58 | -0,09% | - | - | - | - | 33,61 | 33,54 | 33,76 | 33,61 | 1.870.003 | |
CTAS
Cintas |
219,39 | 1,73% | - | - | - | - | 215,86 | 215,55 | 219,85 | 215,66 | 7.126.884 | |
CTRA
Coterra Energy ... |
25,21 | 0,72% | - | - | - | - | 25,31 | 25,02 | 25,34 | 25,03 | 263.898 | |
CTSH
Cognizant Techn... |
80,99 | 0,92% | - | - | - | - | 80,46 | 80,02 | 81,31 | 80,25 | 3.657.346 | |
CTVA
Corteva Inc |
76,97 | -0,04% | - | - | - | - | 77,00 | 76,71 | 77,40 | 77,00 | 2.887.376 | |
CVS
CVS |
67,54 | 1,41% | - | - | - | - | 66,92 | 66,71 | 67,75 | 66,60 | 3.840.730 | |
CVX
Chevron |
148,50 | 0,35% | - | - | - | - | 147,84 | 147,37 | 148,98 | 147,98 | 5.579.739 | |
CZR
CAESARS ENTMNT |
29,68 | 0,12% | - | - | - | - | 30,00 | 29,58 | 30,07 | 29,64 | 258.143 | |
D
Dominion Resources |
57,02 | -0,70% | - | - | - | - | 57,25 | 56,67 | 57,60 | 57,42 | 1.842.772 | |
DAL
Delta Air Lines... |
50,75 | 1,24% | - | - | - | - | 50,50 | 50,35 | 51,38 | 50,13 | 621.992 | |
DASH
DOORDASH INC |
238,70 | -0,04% | - | - | - | - | 239,41 | 238,20 | 242,13 | 238,80 | 1.728.904 | |
DD
E.I. du Pont de... |
73,67 | 0,99% | - | - | - | - | 74,09 | 73,17 | 74,35 | 72,95 | 2.273.898 | |
DE
Deere & |
521,40 | 0,21% | - | - | - | - | 520,00 | 519,48 | 523,00 | 520,31 | 10.638.124 | |
DECK
Deckers Outdoor |
106,12 | -0,13% | - | - | - | - | 106,71 | 105,93 | 107,58 | 106,26 | 5.270.025 | |
DELL
Dell |
125,29 | 1,47% | - | - | - | - | 124,19 | 123,71 | 126,18 | 123,48 | 3.802.552 | |
DG
Dollar General |
113,95 | -1,31% | - | - | - | - | 115,49 | 112,73 | 116,03 | 115,46 | 3.725.481 | |
DGX
Quest Diagnostics |
176,80 | 0,11% | - | - | - | - | 176,14 | 175,70 | 176,90 | 176,60 | 2.965.290 | |
DHI
D.R. Horton |
131,94 | -2,71% | - | - | - | - | 136,00 | 131,64 | 136,38 | 135,61 | 466.276 | |
DHR
Danaher |
202,90 | 0,20% | - | - | - | - | 203,30 | 202,38 | 204,28 | 202,50 | 10.526.193 | |
DIS
Walt Disney |
123,80 | 0,67% | - | - | - | - | 123,07 | 122,92 | 124,23 | 122,98 | 2.833.782 | |
DLR
Digital Realty ... |
172,72 | 0,32% | - | - | - | - | 172,70 | 171,97 | 173,45 | 172,16 | 3.939.975 | |
DLTR
Dollar Tree |
101,96 | -1,02% | - | - | - | - | 103,17 | 101,08 | 103,17 | 103,01 | 2.444.491 | |
DOC
Peak |
18,22 | -0,52% | - | - | - | - | 18,26 | 18,20 | 18,47 | 18,31 | 18.853 | |
DOV
Dover |
188,58 | 0,23% | - | - | - | - | 188,88 | 187,67 | 189,26 | 188,15 | 2.228.073 | |
DOW
Dow Chemical |
28,43 | -1,06% | - | - | - | - | 28,67 | 28,37 | 28,78 | 28,73 | 129.988 | |
DPZ
Domino's Pizza |
451,87 | -0,46% | - | - | - | - | 451,70 | 449,26 | 452,92 | 453,94 | 7.819.158 | |
DRI
Darden Restaurants |
219,86 | 0,24% | - | - | - | - | 219,84 | 218,85 | 220,75 | 219,33 | 5.449.670 | |
DTE
DTE Energy |
132,06 | 1,06% | - | - | - | - | 130,75 | 130,39 | 132,55 | 130,68 | 5.295.078 | |
DUK
Duke Energy |
117,45 | 0,33% | - | - | - | - | 117,00 | 116,54 | 117,87 | 117,06 | 7.293.997 | |
DVA
DaVita |
142,42 | -0,10% | - | - | - | - | 142,86 | 141,89 | 144,05 | 142,56 | 3.231.937 | |
DVN
Devon Energy |
33,23 | -0,54% | - | - | - | - | 33,39 | 33,11 | 33,52 | 33,41 | 494.861 | |
DXCM
DexCom |
82,92 | -0,79% | - | - | - | - | 83,70 | 82,59 | 84,27 | 83,58 | 5.209.366 | |
EA
Electronic Arts |
155,36 | -1,06% | - | - | - | - | 157,36 | 153,66 | 157,71 | 157,03 | 9.093.376 | |
EBAY
eBay |
76,33 | 0,73% | - | - | - | - | 76,13 | 75,95 | 76,78 | 75,78 | 3.490.266 | |
ECL
Ecolab |
273,58 | 0,41% | - | - | - | - | 274,00 | 271,92 | 274,01 | 272,46 | 3.741.207 | |
ED
Consolidated Ed... |
100,15 | 0,23% | - | - | - | - | 100,38 | 99,71 | 100,71 | 99,92 | 4.383.966 | |
EFX
Equifax |
261,29 | -0,41% | - | - | - | - | 262,56 | 260,74 | 263,14 | 262,37 | 3.559.292 | |
EG
Everest Re Group |
336,47 | 0,73% | - | - | - | - | 335,54 | 333,90 | 338,00 | 334,03 | 3.078.701 | |
EIX
Edison Internat... |
52,53 | -0,06% | - | - | - | - | 53,10 | 52,09 | 53,22 | 52,56 | 2.636.691 | |
EL
Estee Lauder Co... |
88,69 | 0,12% | - | - | - | - | 89,02 | 87,99 | 89,78 | 88,58 | 2.585.491 | |
ELV
Elevance Health... |
348,20 | -0,59% | - | - | - | - | 355,01 | 347,26 | 357,10 | 350,25 | 13.492.750 | |
EMN
Eastman Chemical |
79,45 | -0,59% | - | - | - | - | 79,64 | 79,27 | 80,22 | 79,92 | 1.898.378 | |
EMR
Emerson Electric |
139,70 | 1,39% | - | - | - | - | 138,11 | 137,86 | 139,87 | 137,79 | 4.514.825 | |
ENPH
Enphase Energy Inc |
42,50 | 3,73% | - | - | - | - | 41,56 | 41,52 | 43,89 | 40,97 | 272.383 | |
EOG
EOG Resources |
123,25 | 0,30% | - | - | - | - | 122,87 | 122,44 | 123,67 | 122,88 | 4.638.514 | |
EPAM
EPAM Systems, Inc. |
182,41 | 1,59% | - | - | - | - | 180,15 | 180,11 | 183,04 | 179,55 | 1.759.162 | |
EQIX
Equinix |
787,05 | -1,02% | - | - | - | - | 797,69 | 782,71 | 797,70 | 795,15 | 13.001.279 | |
EQR
Equity Residential |
66,83 | 0,24% | - | - | - | - | 66,56 | 66,41 | 67,26 | 66,67 | 3.039.829 | |
EQT
EQT |
55,31 | -1,48% | - | - | - | - | 56,07 | 54,72 | 56,32 | 56,14 | 2.385.852 | |
ES
EnergySolutions |
64,64 | 0,29% | - | - | - | - | 64,64 | 64,39 | 65,11 | 64,45 | 2.974.604 | |
ESS
Essex Property ... |
284,20 | 0,28% | - | - | - | - | 282,91 | 281,53 | 285,94 | 283,40 | 1.511.065 | |
ETN
Eaton |
362,54 | 1,21% | - | - | - | - | 359,11 | 358,22 | 363,16 | 358,19 | 15.622.936 | |
ETR
Entergy |
81,97 | 0,79% | - | - | - | - | 81,14 | 81,07 | 82,29 | 81,32 | 1.823.721 | |
EVRG
Evergy Inc |
70,22 | 1,80% | - | - | - | - | 68,79 | 68,79 | 70,29 | 68,98 | 3.868.490 | |
EW
Edwards Lifesci... |
76,83 | -0,25% | - | - | - | - | 77,21 | 76,54 | 77,21 | 77,02 | 2.024.240 | |
EXC
Exelon |
43,17 | 0,58% | - | - | - | - | 43,00 | 42,89 | 43,33 | 42,92 | 125.711 | |
EXE
Expand Energy Corp |
108,70 | -1,49% | - | - | - | - | 111,42 | 107,98 | 111,42 | 110,34 | 4.881.282 | |
EXPD
Expeditors Inte... |
118,43 | -0,54% | - | - | - | - | 119,49 | 118,20 | 119,78 | 119,07 | 2.006.001 | |
EXPE
Expedia |
176,42 | 3,16% | - | - | - | - | 171,27 | 171,27 | 178,54 | 171,01 | 371.188 | |
EXR
Extra Space Sto... |
152,67 | 0,59% | - | - | - | - | 152,96 | 151,28 | 153,40 | 151,78 | 3.629.882 | |
F
Ford Motor Company |
11,80 | 0,25% | - | - | - | - | 11,75 | 11,75 | 11,95 | 11,77 | 587.616 | |
FANG
Diamondback Ene... |
141,05 | -0,65% | - | - | - | - | 141,70 | 140,31 | 142,10 | 141,97 | 8.287.111 | |
FAST
Fastenal |
43,14 | 1,08% | - | - | - | - | 42,76 | 42,65 | 43,21 | 42,68 | 1.927.927 | |
FCX
Freeport-McMora... |
45,85 | 0,16% | - | - | - | - | 45,77 | 45,59 | 46,20 | 45,77 | 1.809.456 | |
FDS
FactSet Researc... |
448,46 | 0,17% | - | - | - | - | 447,61 | 447,61 | 450,48 | 447,71 | 4.143.322 | |
FDX
FedEx |
241,11 | 0,82% | - | - | - | - | 243,75 | 240,15 | 245,66 | 239,14 | 9.118.780 | |
FE
FirstEnergy |
39,84 | 0,19% | - | - | - | - | 39,73 | 39,44 | 39,95 | 39,76 | 810.602 | |
FFIV
F5 Networks |
300,13 | 1,35% | - | - | - | - | 298,23 | 297,72 | 301,78 | 296,12 | 7.434.220 | |
FI
Fiserv |
175,24 | 1,62% | - | - | - | - | 173,43 | 172,83 | 175,73 | 172,45 | 2.278.470 | |
FIS
Fidelity Nation... |
81,69 | 0,52% | - | - | - | - | 81,35 | 81,30 | 81,98 | 81,27 | 3.918.179 | |
FITB
Fifth Third Ban... |
43,40 | 0,61% | - | - | - | - | 43,42 | 43,14 | 43,82 | 43,13 | 722.483 | |
FOX
Fox Corp Class B |
51,77 | 1,97% | - | - | - | - | 50,97 | 50,93 | 53,36 | 50,77 | 2.478.023 | |
FOXA
Fox Corp. Cl A |
56,28 | 2,09% | - | - | - | - | 55,33 | 55,33 | 58,62 | 55,13 | 3.055.891 | |
FRT
Federal Realty ... |
95,46 | 0,57% | - | - | - | - | 95,03 | 94,86 | 95,91 | 94,92 | 1.234.680 | |
FSLR
First Solar |
185,04 | 8,52% | - | - | - | - | 178,00 | 177,85 | 189,41 | 170,52 | 8.951.495 | |
FTNT
Fortinet Inc |
105,60 | 3,32% | - | - | - | - | 102,68 | 102,61 | 106,10 | 102,21 | 2.152.234 | |
FTV
Fortive Corp |
53,05 | -0,55% | - | - | - | - | 53,50 | 52,84 | 53,75 | 53,34 | 3.190.285 | |
GD
General Dynamics |
294,51 | 0,71% | - | - | - | - | 293,07 | 292,50 | 295,37 | 292,42 | 3.926.996 | |
GE
General Electric |
247,22 | 1,01% | - | - | - | - | 245,55 | 245,15 | 248,66 | 244,75 | 8.308.570 | |
GEHC
GE Healthcare T... |
76,06 | -0,08% | - | - | - | - | 76,18 | 75,69 | 76,46 | 76,12 | 2.474.460 | |
GEN
Gen Digital Inc. |
30,48 | 2,25% | - | - | - | - | 29,91 | 29,85 | 30,72 | 29,81 | 1.126.236 | |
GEV
GE Vernova LLC |
518,11 | 2,58% | - | - | - | - | 511,74 | 507,28 | 519,67 | 505,07 | 7.958.170 | |
GILD
Gilead Sciences |
111,73 | 0,20% | - | - | - | - | 111,55 | 110,65 | 112,08 | 111,51 | 1.338.078 | |
GIS
General Mills |
53,11 | -1,34% | - | - | - | - | 53,91 | 52,92 | 54,01 | 53,83 | 1.163.959 | |
GL
GREAT LAKES REIT |
121,24 | 1,02% | - | - | - | - | 121,27 | 120,68 | 121,74 | 120,02 | 3.312.034 | |
GLW
Corning |
53,02 | 0,56% | - | - | - | - | 53,00 | 52,84 | 53,27 | 52,72 | 18.979 | |
GM
General Motors Co |
52,94 | 0,49% | - | - | - | - | 52,79 | 52,70 | 53,96 | 52,68 | 2.936.211 | |
GNRC
Generac Holding... |
152,34 | 1,14% | - | - | - | - | 150,46 | 150,01 | 153,10 | 150,62 | 3.929.153 | |
GOOG
Google Inc. |
180,70 | 0,52% | - | - | - | - | 179,82 | 178,22 | 180,75 | 179,76 | 4.058.703 | |
GOOGL
Google Inc. |
179,53 | 0,50% | - | - | - | - | 178,50 | 177,08 | 179,66 | 178,64 | 1.595.483 | |
GPC
Genuine Parts |
127,30 | -0,13% | - | - | - | - | 127,30 | 126,53 | 127,95 | 127,47 | 2.770.048 | |
GPN
Global Payments |
81,66 | -0,40% | - | - | - | - | 82,22 | 81,49 | 82,49 | 81,99 | 1.917.540 | |
GRMN
Garmin |
214,76 | 0,64% | - | - | - | - | 214,17 | 214,04 | 216,26 | 213,39 | 2.353.770 | |
GS
Goldman Sachs G... |
722,65 | 0,94% | - | - | - | - | 715,91 | 713,61 | 725,65 | 715,89 | 22.372.521 | |
GWW
W.W. Grainger |
1.048,00 | 1,23% | - | - | - | - | 1.036,68 | 1.036,68 | 1.051,18 | 1.035,28 | 8.114.664 | |
HAL
Halliburton |
21,51 | -0,94% | - | - | - | - | 21,76 | 21,47 | 21,78 | 21,71 | 1.202.431 | |
HAS
Hasbro |
77,64 | -0,75% | - | - | - | - | 78,09 | 77,40 | 78,35 | 78,22 | 4.444.293 | |
HBAN
Huntington Banc... |
17,54 | 0,80% | - | - | - | - | 17,70 | 17,53 | 17,75 | 17,40 | 423.205 | |
HCA
HCA-The Healthcare |
376,86 | -0,31% | - | - | - | - | 379,16 | 371,95 | 381,18 | 378,04 | 13.139.978 | |
HD
Home Depot |
371,73 | -0,03% | - | - | - | - | 371,81 | 368,35 | 373,12 | 371,85 | 5.120.209 | |
HES
Hess |
144,04 | 0,36% | - | - | - | - | 143,52 | 143,05 | 144,63 | 143,52 | 3.153.756 | |
HIG
Hartford Financ... |
124,83 | 1,57% | - | - | - | - | 123,61 | 123,39 | 125,14 | 122,90 | 3.572.510 | |
HII
HEALTHCARE INTE... |
252,03 | 0,75% | - | - | - | - | 248,27 | 248,27 | 253,00 | 250,15 | 2.236.010 | |
HLT
HILTON HOTELS |
273,01 | 1,07% | - | - | - | - | 271,32 | 271,32 | 274,24 | 270,11 | 9.164.946 | |
HOLX
Hologic |
64,83 | -0,72% | - | - | - | - | 65,30 | 64,46 | 65,30 | 65,30 | 3.118.777 | |
HON
Honeywell Inter... |
240,56 | 0,54% | - | - | - | - | 239,89 | 239,63 | 241,32 | 239,26 | 10.992.870 | |
HPE
Hewlett Packard... |
21,38 | 0,61% | - | - | - | - | 21,44 | 21,15 | 21,47 | 21,25 | 612.794 | |
HPQ
Hewlett-Packard |
25,99 | 0,54% | - | - | - | - | 26,08 | 25,99 | 26,25 | 25,85 | 1.072.711 | |
HRL
Hormel Foods |
30,48 | -1,09% | - | - | - | - | 30,89 | 30,38 | 30,90 | 30,81 | 1.450.823 | |
HSIC
Henry Schein |
74,61 | 0,17% | - | - | - | - | 74,50 | 74,35 | 74,99 | 74,48 | 2.264.712 | |
HST
Host Marriott F... |
16,20 | 0,19% | - | - | - | - | 16,29 | 16,15 | 16,41 | 16,17 | 720.527 | |
HSY
Hershey Foods |
176,49 | -0,33% | - | - | - | - | 177,22 | 175,09 | 177,55 | 177,08 | 5.019.905 | |
HUM
Humana |
239,65 | -1,70% | - | - | - | - | 246,63 | 238,06 | 246,63 | 243,79 | 10.874.358 | |
HWM
Howmet Aerospac... |
180,93 | 2,83% | - | - | - | - | 176,69 | 176,29 | 180,93 | 175,95 | 10.935.771 | |
IBM
International B... |
291,71 | 1,41% | - | - | - | - | 287,94 | 287,90 | 292,18 | 287,65 | 18.154.572 | |
ICE
Intercontinenta... |
182,83 | 0,60% | - | - | - | - | 182,00 | 181,78 | 183,05 | 181,74 | 5.888.223 | |
IDXX
IDEXX Laboratories |
547,38 | 0,86% | - | - | - | - | 539,02 | 537,44 | 548,40 | 542,71 | 7.030.001 | |
IEX
IDEX |
181,05 | -0,61% | - | - | - | - | 182,75 | 180,62 | 183,38 | 182,16 | 1.992.817 | |
IFF
Internationa Fl... |
76,25 | -0,50% | - | - | - | - | 77,20 | 76,23 | 77,20 | 76,63 | 1.736.136 | |
INCY
Incyte |
68,50 | 0,48% | - | - | - | - | 68,08 | 67,97 | 68,95 | 68,17 | 2.340.988 | |
INTC
Intel |
22,48 | 2,72% | - | - | - | - | 22,15 | 21,99 | 22,63 | 21,88 | 874.884 | |
INTU
Intuit |
780,62 | 0,89% | - | - | - | - | 777,57 | 776,69 | 784,48 | 773,70 | 22.057.199 | |
INVH
Invitation Home... |
32,60 | 0,26% | - | - | - | - | 32,52 | 32,41 | 32,71 | 32,51 | 1.726.622 | |
IP
International P... |
50,43 | 0,08% | - | - | - | - | 50,11 | 50,09 | 50,65 | 50,39 | 3.103.866 | |
IPG
Interpublic Gro... |
25,42 | -0,53% | - | - | - | - | 25,58 | 25,39 | 25,66 | 25,55 | 816.457 | |
IQV
IQVIA Holdings ... |
164,43 | -0,14% | - | - | - | - | 165,10 | 164,43 | 166,79 | 164,65 | 4.160.446 | |
IR
Ingersoll-Rand ... |
86,97 | 0,49% | - | - | - | - | 87,03 | 86,66 | 87,42 | 86,55 | 2.802.260 | |
IRM
Iron Mountain |
100,65 | 1,04% | - | - | - | - | 100,37 | 100,12 | 101,66 | 99,61 | 2.569.165 | |
ISRG
Intuitive Surgical |
544,56 | 0,73% | - | - | - | - | 543,93 | 542,35 | 546,91 | 540,60 | 10.979.963 | |
IT
Gartner |
400,24 | 1,21% | - | - | - | - | 398,07 | 395,25 | 402,04 | 395,44 | 5.844.705 | |
ITW
Illinois Tool W... |
258,22 | 0,69% | - | - | - | - | 256,00 | 256,00 | 258,68 | 256,45 | 5.257.617 | |
IVZ
Invesco |
16,73 | 0,84% | - | - | - | - | 16,71 | 16,65 | 16,79 | 16,59 | 323.776 | |
J
Jacobs Solution... |
132,66 | 0,49% | - | - | - | - | 132,57 | 132,05 | 133,17 | 132,01 | 1.740.101 | |
J000996
Juniper Networks |
39,94 | 0,00% | - | - | - | - | 39,95 | 39,92 | 39,96 | 39,94 | 0 | |
JBHT
J.B. Hunt Trans... |
152,80 | -0,14% | - | - | - | - | 153,20 | 151,95 | 154,00 | 153,02 | 2.613.491 | |
JBL
Jabil Circuit |
226,39 | 2,03% | - | - | - | - | 222,74 | 222,74 | 227,56 | 221,89 | 7.935.196 | |
JCI
Johnson Controls |
106,76 | 1,61% | - | - | - | - | 104,98 | 104,93 | 106,93 | 105,07 | 1.964.064 | |
JKHY
Jack Henry & As... |
181,50 | 1,16% | - | - | - | - | 180,19 | 179,19 | 182,08 | 179,42 | 1.397.732 | |
JNJ
Johnson & Johnson |
155,98 | 0,27% | - | - | - | - | 155,43 | 154,91 | 156,29 | 155,56 | 4.435.135 | |
JPM
J P Morgan Chase |
295,69 | 1,75% | - | - | - | - | 292,15 | 291,50 | 296,40 | 290,60 | 10.026.678 | |
K
Kellogg |
80,00 | 0,00% | - | - | - | - | 80,00 | 79,84 | 80,05 | 80,00 | 3.441.200 | |
KEY
KeyCorp |
18,50 | 1,62% | - | - | - | - | 18,37 | 18,21 | 18,55 | 18,20 | 900.670 | |
KEYS
Keysight Techno... |
166,63 | 0,67% | - | - | - | - | 166,04 | 162,40 | 167,38 | 165,52 | 2.241.673 | |
KHC
Kraft Heinz Co |
26,66 | -1,48% | - | - | - | - | 27,09 | 26,58 | 27,15 | 27,06 | 1.294.476 | |
KIM
Kimco Realty |
21,59 | 0,70% | - | - | - | - | 21,46 | 21,44 | 21,68 | 21,44 | 646.707 | |
KKR
Kohlberg Kravis... |
138,44 | 2,91% | - | - | - | - | 136,76 | 136,00 | 139,25 | 134,53 | 7.300.633 | |
KLAC
KLA-Tencor |
923,98 | 0,31% | - | - | - | - | 920,00 | 916,00 | 928,14 | 921,10 | 12.243.659 | |
KMB
Kimberly-Clark |
132,08 | -0,21% | - | - | - | - | 132,73 | 131,46 | 132,73 | 132,36 | 2.877.231 | |
KMI
KINDER MORGAN |
28,41 | -0,33% | - | - | - | - | 28,43 | 28,19 | 28,56 | 28,50 | 532.054 | |
KMX
CarMax |
70,61 | -1,34% | - | - | - | - | 71,39 | 70,54 | 71,83 | 71,57 | 3.850.222 | |
KO
Coca-Cola |
71,29 | 0,54% | - | - | - | - | 71,04 | 70,43 | 71,39 | 70,91 | 1.073.057 | |
KR
Kroger |
69,84 | -0,56% | - | - | - | - | 69,78 | 68,64 | 69,98 | 70,23 | 1.004.020 | |
L
Loews |
92,40 | 1,16% | - | - | - | - | 91,37 | 91,37 | 92,53 | 91,34 | 1.252.020 | |
LDOS
Leidos Holdings... |
164,53 | 1,17% | - | - | - | - | 163,08 | 162,66 | 165,99 | 162,62 | 6.862.217 | |
LHX
L3Harris Techno... |
255,69 | 0,84% | - | - | - | - | 253,84 | 253,51 | 256,50 | 253,56 | 6.087.212 | |
LII
Lennox Internat... |
603,38 | 0,21% | - | - | - | - | 605,00 | 601,40 | 606,22 | 602,10 | 3.312.556 | |
LIN
Linde Group |
475,42 | -0,37% | - | - | - | - | 476,62 | 474,14 | 477,14 | 477,17 | 10.535.307 | |
LKQ
LKQ Corporation |
38,67 | 0,25% | - | - | - | - | 38,59 | 38,44 | 38,93 | 38,57 | 2.073.101 | |
LLY
Eli Lilly and |
780,13 | 0,11% | - | - | - | - | 780,46 | 773,27 | 783,05 | 779,28 | 50.773.981 | |
LMT
Lockheed Martin |
461,95 | -0,13% | - | - | - | - | 463,71 | 461,00 | 465,00 | 462,55 | 12.122.030 | |
LNT
Alliant Energy |
61,59 | 1,37% | - | - | - | - | 60,91 | 60,91 | 61,91 | 60,76 | 2.855.436 | |
LOW
Lowe's Companies |
227,90 | 0,42% | - | - | - | - | 226,98 | 224,37 | 228,46 | 226,94 | 14.902.381 | |
LRCX
Lam Research |
98,74 | -0,09% | - | - | - | - | 98,83 | 98,66 | 99,45 | 98,83 | 2.733.814 | |
LULU
Lululemon Athle... |
247,36 | 0,43% | - | - | - | - | 247,40 | 246,02 | 249,96 | 246,30 | 4.958.084 | |
LUV
Southwest Airlines |
34,03 | 0,10% | - | - | - | - | 34,00 | 33,87 | 34,22 | 33,99 | 144.164 | |
LVS
Las Vegas Sands |
48,14 | 0,61% | - | - | - | - | 47,93 | 47,81 | 48,58 | 47,85 | 1.994.777 | |
LW
Lamb Weston Hol... |
52,41 | -0,66% | - | - | - | - | 52,80 | 52,31 | 53,33 | 52,76 | 1.258.626 | |
LYB
LyondellBasell ... |
62,03 | -0,86% | - | - | - | - | 62,58 | 61,82 | 62,75 | 62,56 | 1.412.743 | |
LYV
Live Nation Ent... |
149,43 | 0,21% | - | - | - | - | 149,42 | 148,92 | 151,01 | 149,11 | 5.067.022 | |
MA
Mastercard |
568,07 | 1,17% | - | - | - | - | 560,78 | 560,74 | 569,60 | 561,52 | 23.381.761 | |
MAA
Mid-America Apa... |
150,46 | 0,84% | - | - | - | - | 148,92 | 148,35 | 150,90 | 149,21 | 1.312.613 | |
MAR
Marriot Interna... |
280,04 | 0,91% | - | - | - | - | 277,62 | 277,50 | 281,09 | 277,52 | 6.060.066 | |
MAS
Masco |
66,36 | -1,37% | - | - | - | - | 67,16 | 66,19 | 67,45 | 67,28 | 3.498.765 | |
MCD
McDonald's |
293,80 | -0,28% | - | - | - | - | 294,67 | 292,65 | 294,81 | 294,63 | 16.502.465 | |
MCHP
Microchip Techn... |
73,05 | -0,15% | - | - | - | - | 73,83 | 72,94 | 74,37 | 73,16 | 393.593 | |
MCK
McKesson |
718,19 | 1,81% | - | - | - | - | 707,98 | 705,85 | 718,89 | 705,45 | 8.723.136 | |
MCO
Moody's |
504,67 | 1,52% | - | - | - | - | 497,00 | 496,48 | 505,07 | 497,12 | 8.952.846 | |
MDLZ
Mondelez Intern... |
69,02 | -0,78% | - | - | - | - | 69,47 | 68,81 | 69,52 | 69,56 | 3.765.872 | |
MDT
Medtronic |
88,42 | 0,16% | - | - | - | - | 88,37 | 88,10 | 88,68 | 88,28 | 2.216.159 | |
MET
MetLife |
80,64 | 0,61% | - | - | - | - | 80,47 | 80,17 | 81,25 | 80,15 | 2.861.994 | |
META
Meta Platforms Inc |
718,82 | 0,74% | - | - | - | - | 726,61 | 714,40 | 729,05 | 713,57 | 15.829.135 | |
MGM
MGM Resorts Int... |
37,55 | -0,32% | - | - | - | - | 37,86 | 37,52 | 38,02 | 37,67 | 842.998 | |
MHK
Mohawk Industries |
110,77 | -0,47% | - | - | - | - | 111,73 | 110,34 | 111,88 | 111,29 | 1.924.186 | |
MKTX
MarketAxess |
216,37 | -1,28% | - | - | - | - | 217,91 | 214,46 | 218,47 | 219,17 | 3.679.372 | |
MLM
Martin Marietta... |
558,06 | -0,11% | - | - | - | - | 558,49 | 555,81 | 560,37 | 558,67 | 5.342.308 | |
MMC
Marsh & McLenna... |
214,67 | 0,92% | - | - | - | - | 213,67 | 212,49 | 215,09 | 212,72 | 10.184.374 | |
MMM
3M |
152,94 | -0,67% | - | - | - | - | 154,25 | 149,54 | 155,00 | 153,97 | 9.612.738 | |
MNST
MONSTER WORLDWIDE |
63,11 | 0,10% | - | - | - | - | 63,23 | 62,33 | 63,23 | 63,04 | 1.325.142 | |
MO
Altria Group |
59,60 | 0,72% | - | - | - | - | 59,07 | 59,06 | 59,61 | 59,17 | 1.867.409 | |
MOH
Molina Healthcare |
239,64 | 0,27% | - | - | - | - | 242,24 | 238,31 | 242,63 | 239,00 | 12.918.753 | |
MOS
Mosaic |
37,21 | -1,60% | - | - | - | - | 37,66 | 37,03 | 37,80 | 37,81 | 810.437 | |
MPC
Marathon Petrol... |
176,12 | 0,95% | - | - | - | - | 173,28 | 173,28 | 176,83 | 174,46 | 8.756.686 | |
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
MRK
Merck & |
80,94 | -1,76% | - | - | - | - | 82,55 | 80,75 | 82,55 | 82,39 | 981.640 | |
MRNA
Moderna Inc. |
30,42 | 0,46% | - | - | - | - | 30,54 | 30,20 | 30,93 | 30,28 | 432.572 | |
MS
Morgan Stanley |
144,08 | 0,85% | - | - | - | - | 143,36 | 142,74 | 144,54 | 142,86 | 2.706.255 | |
MSCI
Msci Inc. |
587,50 | 0,80% | - | - | - | - | 586,50 | 580,00 | 589,43 | 582,85 | 6.278.613 | |
MSFT
Microsoft |
498,75 | 1,56% | - | - | - | - | 493,81 | 493,44 | 500,10 | 491,09 | 7.603.444 | |
MTB
M&T Bank |
202,55 | 1,24% | - | - | - | - | 201,27 | 200,85 | 203,52 | 200,06 | 6.734.382 | |
MTCH
Match Group Inc |
32,50 | 0,76% | - | - | - | - | 32,43 | 32,40 | 32,89 | 32,25 | 1.494.315 | |
MTD
Mettler-Toledo ... |
1.208,20 | 0,21% | - | - | - | - | 1.205,15 | 1.203,78 | 1.214,12 | 1.205,65 | 1.273.443 | |
MU
Micron Technology |
122,05 | 0,25% | - | - | - | - | 122,33 | 121,83 | 123,62 | 121,74 | 5.526.546 | |
NCLH
Norwegian Cruis... |
21,94 | 2,67% | - | - | - | - | 21,60 | 21,53 | 22,09 | 21,37 | 260.230 | |
NDAQ
The NASDAQ OMX ... |
90,05 | 0,59% | - | - | - | - | 89,69 | 89,50 | 90,34 | 89,52 | 5.471.708 | |
NDSN
Nordson Corpora... |
222,92 | 0,08% | - | - | - | - | 223,18 | 222,83 | 224,28 | 222,75 | 1.412.644 | |
NEE
NextEra Energy,... |
73,98 | 1,31% | - | - | - | - | 73,00 | 72,63 | 75,04 | 73,02 | 268.769 | |
NEM
Newmont Mining |
59,93 | -0,22% | - | - | - | - | 59,30 | 59,06 | 60,18 | 60,06 | 3.327.635 | |
NFLX
Netflix |
1.297,13 | 0,95% | - | - | - | - | 1.292,00 | 1.280,00 | 1.302,28 | 1.284,86 | 33.591.776 | |
NI
NiSource |
39,59 | 0,44% | - | - | - | - | 39,37 | 39,30 | 39,71 | 39,41 | 31.628 | |
NKE
Nike |
76,34 | -0,07% | - | - | - | - | 76,27 | 75,59 | 77,02 | 76,39 | 642.019 | |
NOC
Northrop Grumman |
504,01 | 1,02% | - | - | - | - | 500,26 | 499,30 | 504,90 | 498,90 | 10.265.676 | |
NOW
Servicenow Inc |
1.045,43 | 3,53% | - | - | - | - | 1.017,73 | 1.015,00 | 1.056,38 | 1.009,76 | 47.218.711 | |
NRG
NRG Energy |
158,39 | 1,83% | - | - | - | - | 156,14 | 155,79 | 158,77 | 155,54 | 8.261.781 | |
NSC
Norfolk Souther |
262,59 | 0,23% | - | - | - | - | 262,43 | 262,05 | 263,77 | 262,00 | 7.789.732 | |
NTAP
NetApp |
107,26 | 0,16% | - | - | - | - | 107,45 | 106,87 | 108,21 | 107,09 | 2.506.452 | |
NTRS
Northern Trust |
131,74 | -0,24% | - | - | - | - | 132,50 | 131,62 | 133,01 | 132,06 | 5.304.511 | |
NUE
Nucor |
137,98 | -0,63% | - | - | - | - | 138,09 | 137,48 | 139,06 | 138,86 | 3.774.995 | |
NVDA
NVIDIA |
159,31 | 1,31% | - | - | - | - | 158,37 | 157,78 | 160,98 | 157,25 | 8.124.969 | |
NVR
NVR |
7.612,73 | -2,01% | - | - | - | - | 7.768,51 | 7.565,89 | 7.734,28 | 7.768,51 | 5.306.073 | |
NWS
News Corp |
34,40 | 0,12% | - | - | - | - | 34,46 | 34,20 | 34,54 | 34,36 | 1.504.002 | |
NWSA
News |
29,75 | 0,46% | - | - | - | - | 29,64 | 29,62 | 29,91 | 29,61 | 1.736.930 | |
NXPI
NXP Semiconductors |
231,84 | 0,30% | - | - | - | - | 231,15 | 230,27 | 233,14 | 231,15 | 8.260.923 | |
O
Realty Income C... |
57,70 | -0,09% | - | - | - | - | 57,72 | 57,39 | 57,88 | 57,75 | 3.663.546 | |
ODFL
Old Dominion Fr... |
170,95 | 0,65% | - | - | - | - | 170,51 | 169,79 | 172,62 | 169,85 | 2.172.604 | |
OKE
ONEOK |
82,24 | 0,12% | - | - | - | - | 82,40 | 81,78 | 82,78 | 82,14 | 4.402.472 | |
OMC
Omnicom Group |
74,63 | -0,52% | - | - | - | - | 75,12 | 74,58 | 75,34 | 75,02 | 663.983 | |
ON
ON Semiconducto... |
56,57 | 1,11% | - | - | - | - | 56,39 | 55,66 | 57,09 | 55,95 | 592.910 | |
ORCL
Oracle |
237,27 | 3,17% | - | - | - | - | 233,22 | 231,30 | 237,96 | 229,98 | 4.288.893 | |
ORLY
O'Reilly Automo... |
90,02 | -1,84% | - | - | - | - | 91,71 | 89,58 | 91,87 | 90,02 | 1.233.814 | |
OTIS
Otis Elevator C... |
99,57 | -0,23% | - | - | - | - | 99,70 | 99,34 | 99,91 | 99,80 | 2.419.651 | |
OXY
Occidental Petr... |
43,81 | -0,28% | - | - | - | - | 43,75 | 43,64 | 44,05 | 43,93 | 258.099 | |
PANW
Palo Alto Netwo... |
201,79 | 2,44% | - | - | - | - | 197,86 | 197,86 | 202,98 | 196,97 | 10.386.681 | |
PARA
Paramount Global |
12,90 | 0,43% | - | - | - | - | 12,89 | 12,82 | 12,94 | 12,84 | 420.248 | |
PAYC
Paycom Software... |
232,79 | 2,04% | - | - | - | - | 229,15 | 228,77 | 233,38 | 228,13 | 3.412.236 | |
PAYX
Paychex |
147,15 | 0,82% | - | - | - | - | 146,30 | 145,89 | 147,21 | 145,96 | 7.031.268 | |
PCAR
PACCAR |
97,66 | -1,69% | - | - | - | - | 99,39 | 97,13 | 99,65 | 99,34 | 5.312.313 | |
PCG
Pacific Gas & E... |
13,88 | -0,82% | - | - | - | - | 14,01 | 13,79 | 14,05 | 13,99 | 706.904 | |
PEG
Public Service ... |
81,25 | 0,04% | - | - | - | - | 81,10 | 80,60 | 81,82 | 81,22 | 1.826.013 | |
PEP
Pepsico |
135,44 | -0,76% | - | - | - | - | 136,70 | 135,23 | 136,83 | 136,48 | 2.004.918 | |
PFE
Pfizer |
25,39 | 0,26% | - | - | - | - | 25,35 | 25,23 | 25,52 | 25,32 | 1.255.390 | |
PFG
Principal Finan... |
80,98 | 0,58% | - | - | - | - | 80,87 | 80,75 | 81,66 | 80,51 | 1.111.289 | |
PG
Procter & Gamble |
160,68 | -0,33% | - | - | - | - | 161,79 | 159,81 | 161,95 | 161,20 | 5.434.350 | |
PGR
Progressive |
260,81 | 1,21% | - | - | - | - | 257,86 | 256,88 | 261,60 | 257,70 | 16.540.570 | |
PH
Parker-Hannifin |
718,43 | 0,98% | - | - | - | - | 716,10 | 712,86 | 720,00 | 711,46 | 5.198.559 | |
PHM
PulteGroup |
109,24 | -1,89% | - | - | - | - | 111,97 | 108,85 | 112,18 | 111,34 | 6.894.792 | |
PKG
Packaging of Am... |
202,54 | 0,30% | - | - | - | - | 201,69 | 200,70 | 203,58 | 201,94 | 1.910.762 | |
PLD
ProLogis |
107,96 | -0,32% | - | - | - | - | 108,29 | 107,62 | 108,73 | 108,31 | 4.058.756 | |
PLTR
Palantir Techno... |
134,20 | 1,57% | - | - | - | - | 134,36 | 132,55 | 135,62 | 132,12 | 6.039.849 | |
PM
Philip Morris I... |
178,52 | 1,48% | - | - | - | - | 175,95 | 175,48 | 178,75 | 175,91 | 7.540.863 | |
PNC
PNC Bank |
196,42 | 0,36% | - | - | - | - | 195,53 | 194,96 | 197,30 | 195,71 | 11.905.802 | |
PNR
Pentair |
106,60 | 0,70% | - | - | - | - | 106,27 | 106,24 | 107,05 | 105,86 | 2.532.176 | |
PNW
Pinnacle West C... |
90,36 | 0,21% | - | - | - | - | 89,99 | 89,68 | 90,51 | 90,17 | 1.467.817 | |
POOL
Pool |
301,99 | -0,22% | - | - | - | - | 302,76 | 297,54 | 303,56 | 302,67 | 10.299.067 | |
PPG
PPG Industries |
118,15 | -0,37% | - | - | - | - | 118,59 | 117,76 | 118,85 | 118,59 | 2.365.481 | |
PPL
PPL |
33,82 | 0,82% | - | - | - | - | 33,50 | 33,45 | 33,93 | 33,54 | 628.249 | |
PRU
Prudential Fina... |
109,09 | 0,40% | - | - | - | - | 108,69 | 108,58 | 109,97 | 108,66 | 2.398.016 | |
PSA
Public Storage |
296,51 | -0,20% | - | - | - | - | 297,70 | 295,13 | 298,74 | 297,10 | 5.941.764 | |
PSX
Phillips 66 |
127,32 | 0,68% | - | - | - | - | 126,04 | 125,31 | 128,35 | 126,46 | 5.827.436 | |
PTC
PAR Technology |
175,91 | 1,50% | - | - | - | - | 173,85 | 173,85 | 176,90 | 173,31 | 2.866.278 | |
PWR
Quanta Services |
386,76 | 3,58% | - | - | - | - | 376,02 | 375,09 | 387,35 | 373,41 | 12.368.585 | |
PYPL
Paypal Holdings... |
76,57 | 0,34% | - | - | - | - | 76,71 | 76,48 | 77,35 | 76,31 | 4.445.042 | |
QCOM
QUALCOMM |
162,31 | -0,01% | - | - | - | - | 163,05 | 162,12 | 163,96 | 162,32 | 7.104.146 | |
RCL
Royal Caribbean... |
333,98 | 2,42% | - | - | - | - | 328,00 | 327,30 | 334,07 | 326,10 | 1.585.737 | |
REG
Regency Centers |
70,74 | -0,08% | - | - | - | - | 70,62 | 70,62 | 71,09 | 70,80 | 1.217.789 | |
REGN
Regeneron Pharm... |
547,31 | -0,08% | - | - | - | - | 547,75 | 546,60 | 552,26 | 547,74 | 7.028.008 | |
RF
Regions Financi... |
24,78 | 0,94% | - | - | - | - | 24,77 | 24,61 | 24,99 | 24,55 | 296.765 | |
RJF
Raymond James F... |
159,80 | 1,02% | - | - | - | - | 158,52 | 158,15 | 160,30 | 158,18 | 2.690.553 | |
RL
Polo Ralph Lauren |
279,73 | 1,90% | - | - | - | - | 275,12 | 275,12 | 280,46 | 274,52 | 3.717.052 | |
RMD
ResMed |
256,95 | 0,42% | - | - | - | - | 255,88 | 254,33 | 257,53 | 255,88 | 4.086.276 | |
ROK
Rockwell Automa... |
347,26 | 1,32% | - | - | - | - | 345,00 | 344,95 | 348,30 | 342,74 | 10.567.122 | |
ROP
Roper Industries |
573,04 | 1,23% | - | - | - | - | 569,95 | 568,75 | 574,83 | 566,08 | 6.081.100 | |
ROST
Ross Stores |
131,45 | -0,05% | - | - | - | - | 131,35 | 130,52 | 132,13 | 131,52 | 1.458.701 | |
RSG
Republic Services |
240,56 | 1,21% | - | - | - | - | 238,46 | 237,43 | 240,90 | 237,69 | 8.610.426 | |
RTX
United Technolo... |
145,80 | 0,89% | - | - | - | - | 144,49 | 144,49 | 146,34 | 144,52 | 7.845.061 | |
RVTY
Perkinelmer Inc |
101,52 | 0,61% | - | - | - | - | 100,54 | 100,45 | 102,01 | 100,90 | 3.970.041 | |
SBAC
SBA Communications |
233,95 | -1,53% | - | - | - | - | 235,86 | 230,73 | 235,86 | 237,59 | 4.560.621 | |
SBUX
Starbucks |
94,40 | 0,23% | - | - | - | - | 94,20 | 93,79 | 94,61 | 94,18 | 3.305.982 | |
SCHW
The Charles Schwab |
91,54 | 0,21% | - | - | - | - | 91,50 | 91,12 | 92,14 | 91,34 | 1.140.435 | |
SHW
Sherwin-Williams |
353,76 | 0,35% | - | - | - | - | 353,62 | 351,88 | 355,69 | 352,51 | 8.374.207 | |
SJM
J.M. Smucker |
104,04 | -0,75% | - | - | - | - | 104,93 | 103,47 | 105,00 | 104,83 | 2.932.888 | |
SLB
Schlumberger |
35,60 | -0,88% | - | - | - | - | 36,00 | 35,50 | 36,00 | 35,91 | 835.593 | |
SMCI
Super Micro Com... |
48,55 | -0,39% | - | - | - | - | 49,23 | 48,42 | 49,63 | 48,74 | 2.198.004 | |
SNA
Snap-On |
321,10 | 0,31% | - | - | - | - | 320,82 | 320,18 | 322,51 | 320,10 | 2.884.441 | |
SNPS
Synopsys |
548,47 | 4,85% | - | - | - | - | 544,70 | 536,32 | 553,83 | 523,11 | 21.379.909 | |
SO
Southern |
91,72 | 0,63% | - | - | - | - | 91,00 | 90,70 | 91,97 | 91,15 | 4.904.635 | |
SOLV
Solventum Corp |
78,52 | 0,35% | - | - | - | - | 78,16 | 78,01 | 78,82 | 78,25 | 864.505 | |
SPG
Simon Property ... |
166,57 | 0,44% | - | - | - | - | 166,18 | 165,96 | 167,67 | 165,84 | 3.967.531 | |
SPGI
S&P Global, Inc. |
528,71 | 0,58% | - | - | - | - | 528,18 | 525,64 | 529,04 | 525,64 | 6.686.595 | |
SRE
Sempra Energy |
74,99 | 0,23% | - | - | - | - | 74,73 | 74,31 | 75,31 | 74,82 | 3.972.445 | |
STE
STERIS |
237,67 | -0,24% | - | - | - | - | 238,53 | 236,22 | 238,53 | 238,25 | 1.732.614 | |
STLD
Steel Dynamics |
133,06 | -0,75% | - | - | - | - | 134,92 | 133,00 | 135,21 | 134,06 | 5.419.401 | |
STT
State Street |
110,29 | 0,73% | - | - | - | - | 109,61 | 109,05 | 110,63 | 109,49 | 4.280.465 | |
STX
Seagate Technol... |
149,41 | -1,67% | - | - | - | - | 152,00 | 149,29 | 152,16 | 151,94 | 8.944.579 | |
STZ
Constellation B... |
172,43 | -0,83% | - | - | - | - | 173,23 | 172,18 | 174,94 | 173,87 | 2.196.586 | |
SW
Westrock Co |
48,02 | 1,78% | - | - | - | - | 47,30 | 47,15 | 48,10 | 47,18 | 1.684.157 | |
SWK
Stanley Black &... |
71,10 | -0,64% | - | - | - | - | 71,93 | 70,93 | 72,06 | 71,56 | 110.774 | |
SWKS
Skyworks Solutions |
78,71 | 0,68% | - | - | - | - | 78,55 | 77,78 | 78,93 | 78,18 | 455.416 | |
SYF
Synchrony Finan... |
70,14 | 0,96% | - | - | - | - | 69,73 | 69,37 | 70,54 | 69,47 | 49.729 | |
SYK
Stryker |
394,72 | 0,74% | - | - | - | - | 393,63 | 390,59 | 395,39 | 391,81 | 5.673.311 | |
SYY
Sysco |
77,06 | -0,10% | - | - | - | - | 76,90 | 76,40 | 77,27 | 77,14 | 1.730.305 | |
T
AT&T |
28,33 | 0,05% | - | - | - | - | 28,29 | 28,14 | 28,41 | 28,31 | 1.125.239 | |
TAP
Molson Coors Br... |
49,39 | -0,30% | - | - | - | - | 49,67 | 49,34 | 49,90 | 49,54 | 2.520.569 | |
TDG
Transdigm Group |
1.522,41 | 0,71% | - | - | - | - | 1.513,44 | 1.513,44 | 1.525,22 | 1.511,65 | 4.582.454 | |
TDY
Teledyne Techno... |
517,05 | 1,48% | - | - | - | - | 510,33 | 507,10 | 518,26 | 509,51 | 3.250.176 | |
TECH
Techne |
53,20 | 0,04% | - | - | - | - | 53,31 | 52,72 | 53,51 | 53,18 | 1.126.350 | |
TER
Teradyne, Inc. |
93,02 | -1,23% | - | - | - | - | 95,21 | 92,20 | 95,21 | 94,18 | 1.109.636 | |
TFC
Truist Financia... |
45,57 | 1,20% | - | - | - | - | 45,25 | 45,14 | 45,77 | 45,03 | 1.764.835 | |
TGT
Target |
104,12 | -1,26% | - | - | - | - | 105,95 | 104,07 | 105,95 | 105,45 | 6.239.912 | |
TJX
TJX Companies |
125,76 | 0,36% | - | - | - | - | 125,35 | 124,83 | 126,10 | 125,31 | 4.230.315 | |
TMO
Thermo Fisher S... |
428,91 | 0,27% | - | - | - | - | 428,62 | 426,13 | 432,58 | 427,76 | 20.618.133 | |
TMUS
T-Mobile US Inc |
240,87 | 1,45% | - | - | - | - | 236,97 | 236,68 | 241,33 | 237,42 | 4.195.474 | |
TPL
Texas Pacific L... |
1.075,88 | 0,37% | - | - | - | - | 1.080,25 | 1.064,27 | 1.080,25 | 1.071,95 | 1.279.221 | |
TPR
TRANSPRO |
90,08 | 4,16% | - | - | - | - | 87,43 | 86,68 | 90,81 | 86,48 | 3.582.211 | |
TRMB
Trimble Inc |
78,81 | 1,22% | - | - | - | - | 78,05 | 78,00 | 78,97 | 77,86 | 1.168.673 | |
TROW
T. Rowe Price G... |
100,06 | 0,10% | - | - | - | - | 100,43 | 99,70 | 100,72 | 99,96 | 2.551.903 | |
TRV
The Travelers C... |
263,63 | 2,44% | - | - | - | - | 259,83 | 258,60 | 263,97 | 257,34 | 10.982.562 | |
TSCO
Tractor Supply |
54,60 | -0,98% | - | - | - | - | 55,14 | 54,20 | 55,14 | 55,14 | 625.388 | |
TSLA
Tesla Motors |
315,16 | -0,16% | - | - | - | - | 317,99 | 312,78 | 318,44 | 315,65 | 18.115.425 | |
TSN
Tyson Foods |
57,33 | -0,21% | - | - | - | - | 57,46 | 57,18 | 57,63 | 57,45 | 2.878.711 | |
TT
Ingersoll Rand |
436,86 | 0,96% | - | - | - | - | 431,25 | 430,85 | 437,36 | 432,71 | 19.881.499 | |
TTWO
Take-Two Intera... |
240,07 | 0,23% | - | - | - | - | 240,16 | 237,32 | 240,87 | 239,51 | 6.874.404 | |
TXN
Texas Instruments |
215,96 | 0,17% | - | - | - | - | 215,25 | 214,75 | 216,96 | 215,59 | 5.207.443 | |
TXT
Textron |
82,31 | 0,45% | - | - | - | - | 82,00 | 81,67 | 82,37 | 81,94 | 1.444.541 | |
TYL
Tyler Technologies |
590,66 | 1,30% | - | - | - | - | 582,74 | 581,95 | 593,28 | 583,08 | 4.243.301 | |
UAL
United Continen... |
82,30 | 1,59% | - | - | - | - | 81,72 | 81,50 | 83,58 | 81,01 | 1.053.852 | |
UBER
UBER TECHNOLOGI... |
93,59 | 1,67% | - | - | - | - | 92,63 | 92,61 | 94,11 | 92,05 | 2.429.690 | |
UDR
United Dominion... |
40,81 | 0,59% | - | - | - | - | 40,57 | 40,42 | 41,01 | 40,57 | 831.871 | |
UHS
Universal Healt... |
184,57 | 0,05% | - | - | - | - | 186,01 | 182,43 | 186,40 | 184,47 | 4.923.774 | |
ULTA
Ulta Salon Cosm... |
477,81 | 0,63% | - | - | - | - | 472,84 | 471,26 | 481,32 | 474,84 | 8.665.562 | |
UNH
UnitedHealth Group |
308,65 | 0,35% | - | - | - | - | 309,84 | 308,28 | 312,20 | 307,56 | 15.979.428 | |
UNP
Union Pacific |
236,59 | -0,24% | - | - | - | - | 237,69 | 236,50 | 239,05 | 237,16 | 8.361.327 | |
UPS
United Parcel S... |
104,28 | -1,19% | - | - | - | - | 105,54 | 104,20 | 106,50 | 105,54 | 4.145.443 | |
URI
United Rentals |
793,07 | 0,67% | - | - | - | - | 788,00 | 786,83 | 794,03 | 787,79 | 10.427.284 | |
USB
U.S. Bancorp |
47,93 | 0,93% | - | - | - | - | 47,68 | 47,55 | 48,06 | 47,49 | 2.797.914 | |
V
Visa |
358,44 | 1,19% | - | - | - | - | 354,59 | 353,61 | 359,00 | 354,22 | 5.711.025 | |
VICI
VICI Properties... |
33,41 | 0,30% | - | - | - | - | 33,27 | 33,20 | 33,56 | 33,31 | 91.510 | |
VLO
Valero Energy |
144,57 | 1,77% | - | - | - | - | 141,59 | 141,15 | 145,80 | 142,06 | 2.138.913 | |
VLTO
Veralto Corp |
103,42 | 0,57% | - | - | - | - | 103,73 | 102,35 | 103,94 | 102,83 | 1.314.778 | |
VMC
Vulcan Materials |
266,23 | 0,20% | - | - | - | - | 266,00 | 265,37 | 267,55 | 265,71 | 3.112.761 | |
VRSK
Verisk Analytics |
304,52 | 1,10% | - | - | - | - | 300,84 | 299,28 | 305,71 | 301,21 | 7.925.438 | |
VRSN
VeriSign |
286,22 | 1,49% | - | - | - | - | 283,00 | 282,13 | 286,57 | 282,02 | 4.499.378 | |
VST
Vistra Corp. |
192,17 | 2,75% | - | - | - | - | 188,14 | 188,05 | 194,28 | 187,02 | 982.565 | |
VTR
Ventas |
62,90 | -0,05% | - | - | - | - | 62,74 | 62,62 | 63,21 | 62,93 | 3.396.915 | |
VTRS
VIATRIS INC |
9,30 | -0,43% | - | - | - | - | 9,33 | 9,23 | 9,37 | 9,34 | 226.688 | |
VZ
Verizon Communi... |
43,54 | -0,13% | - | - | - | - | 43,74 | 43,42 | 43,77 | 43,59 | 253.112 | |
WAB
Wabtec |
214,39 | 0,24% | - | - | - | - | 214,08 | 214,08 | 215,76 | 213,88 | 3.122.162 | |
WAT
Waters |
349,95 | -0,56% | - | - | - | - | 352,30 | 348,90 | 353,32 | 351,92 | 3.031.617 | |
WBA
Walgreens Boots... |
11,48 | -0,13% | - | - | - | - | 11,45 | 11,44 | 11,49 | 11,49 | 55.172 | |
WDAY
Workday Inc |
241,64 | 1,64% | - | - | - | - | 239,10 | 238,94 | 243,68 | 237,74 | 340.712 | |
WDC
Western Digital |
66,01 | 0,35% | - | - | - | - | 65,93 | 65,80 | 66,82 | 65,78 | 2.222.821 | |
WEC
Wisconsin Energy |
104,39 | 0,62% | - | - | - | - | 103,58 | 103,45 | 104,79 | 103,75 | 2.778.549 | |
WELL
Welltower Inc |
152,62 | 1,27% | - | - | - | - | 151,81 | 150,61 | 153,10 | 150,71 | 8.275.362 | |
WFC
Wells Fargo |
83,45 | 1,32% | - | - | - | - | 82,64 | 82,50 | 83,94 | 82,36 | 3.694.749 | |
WM
Waste Management |
226,85 | 1,55% | - | - | - | - | 224,51 | 223,02 | 227,27 | 223,39 | 10.451.206 | |
WMB
Williams Companies |
58,74 | -0,68% | - | - | - | - | 59,16 | 58,12 | 59,19 | 59,14 | 217.338 | |
WMT
Wal-Mart Stores |
98,31 | 0,72% | - | - | - | - | 97,70 | 97,43 | 98,48 | 97,61 | 4.883.746 | |
WRB
W.R. Berkley |
71,57 | 1,14% | - | - | - | - | 71,25 | 70,86 | 71,73 | 70,76 | 2.909.464 | |
WSM
Williams-Sonoma |
172,94 | -0,14% | - | - | - | - | 172,60 | 172,05 | 173,96 | 173,18 | 2.710.662 | |
WST
West Pharmaceut... |
222,28 | 0,48% | - | - | - | - | 222,15 | 220,51 | 224,33 | 221,22 | 2.986.776 | |
WTW
Willis Towers W... |
306,69 | 0,73% | - | - | - | - | 304,42 | 304,02 | 307,16 | 304,46 | 3.803.876 | |
WY
Weyerhaeuser |
26,38 | -1,20% | - | - | - | - | 26,70 | 26,31 | 26,72 | 26,70 | 1.602.981 | |
WYNN
Wynn Resorts |
105,58 | 0,86% | - | - | - | - | 104,44 | 104,08 | 106,72 | 104,68 | 1.986.804 | |
XEL
Xcel Energy |
68,22 | 0,97% | - | - | - | - | 67,43 | 67,40 | 68,42 | 67,56 | 3.070.289 | |
XOM
Exxon Mobil |
112,17 | 1,01% | - | - | - | - | 110,86 | 110,65 | 112,46 | 111,05 | 7.234.628 | |
XYL
Xylem Inc |
132,36 | 0,49% | - | - | - | - | 131,80 | 131,50 | 132,68 | 131,71 | 2.505.575 | |
YUM
Yum! Brands |
149,90 | -0,19% | - | - | - | - | 150,07 | 148,83 | 150,18 | 150,18 | 3.837.440 | |
ZBH
Zimmer Biomet H... |
93,63 | 0,14% | - | - | - | - | 93,55 | 93,34 | 94,01 | 93,50 | 2.322.024 | |
ZBRA
Zebra Technologies |
323,71 | 1,03% | - | - | - | - | 323,53 | 318,50 | 326,52 | 320,39 | 3.849.500 | |
ZTS
Zoetis Inc. |
159,05 | -0,02% | - | - | - | - | 158,05 | 157,70 | 159,46 | 159,08 | 5.908.071 |