Merval:
3.005.961,80
0,21%
Bolsa:
123.204.760,00
0,24%
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... |
115,07 | -0,28% | - | - | - | - | 115,45 | 114,53 | 116,83 | 115,39 | 2.620.029 | |
|
AAPL
Apple |
260,42 | -0,03% | - | - | - | - | 259,98 | 259,02 | 262,19 | 260,49 | 16.562.972 | |
|
ABBV
AbbVie Inc. |
207,95 | -2,10% | - | - | - | - | 213,55 | 207,75 | 214,10 | 212,40 | 6.498.645 | |
|
ABNB
AIRBNB INC |
128,95 | -0,16% | - | - | - | - | 128,87 | 124,84 | 130,54 | 129,16 | 8.056.280 | |
|
ABT
Abbott Laborato... |
100,27 | -2,39% | - | - | - | - | 102,71 | 99,34 | 102,77 | 102,72 | 16.845 | |
|
ACGL
Arch Capital Group |
95,96 | -2,91% | - | - | - | - | 98,43 | 95,32 | 98,69 | 98,84 | 2.822.759 | |
|
ACN
Accenture. |
179,47 | -3,53% | - | - | - | - | 185,83 | 177,50 | 185,98 | 186,03 | 2.110.567 | |
|
ADBE
Adobe Systems |
225,32 | -2,01% | - | - | - | - | 229,90 | 224,13 | 231,04 | 229,94 | 12.273.856 | |
|
ADI
Analog Devices |
350,17 | -0,34% | - | - | - | - | 353,00 | 349,01 | 354,29 | 351,36 | 6.627.317 | |
|
ADM
Archer-Daniels-... |
69,71 | -0,91% | - | - | - | - | 70,53 | 69,49 | 71,14 | 70,35 | 1.959.060 | |
|
ADP
Automatic Data ... |
188,75 | -3,71% | - | - | - | - | 195,99 | 188,16 | 196,05 | 196,02 | 3.517.168 | |
|
ADSK
Autodesk |
218,44 | -2,97% | - | - | - | - | 221,54 | 214,10 | 223,15 | 225,13 | 13.677.839 | |
|
AEE
Ameren |
113,43 | -0,78% | - | - | - | - | 113,99 | 112,81 | 114,54 | 114,32 | 2.801.608 | |
|
AEP
American Electr... |
136,29 | -0,63% | - | - | - | - | 137,00 | 136,27 | 137,72 | 137,15 | 8.751.045 | |
|
AES
The AES |
14,39 | -0,14% | - | - | - | - | 14,41 | 14,37 | 14,44 | 14,41 | 27.701 | |
|
AFL
Aflac |
110,68 | -2,11% | - | - | - | - | 113,08 | 110,67 | 113,08 | 113,07 | 6.959.337 | |
|
AIG
American Intern... |
76,84 | -1,14% | - | - | - | - | 77,56 | 76,17 | 77,76 | 77,72 | 3.671.253 | |
|
AIZ
Assurant |
219,28 | -1,79% | - | - | - | - | 222,04 | 218,05 | 222,88 | 223,28 | 4.600.056 | |
|
AJG
Arthur J. Galla... |
213,52 | -2,23% | - | - | - | - | 217,00 | 206,21 | 218,65 | 218,39 | 7.862.233 | |
|
AKAM
Akamai Technolo... |
91,35 | -16,66% | - | - | - | - | 109,64 | 90,56 | 109,79 | 109,61 | 2.221.997 | |
|
ALB
Albemarle |
173,63 | 0,74% | - | - | - | - | 173,50 | 172,57 | 178,79 | 172,35 | 10.501.663 | |
|
ALGN
Align Technology |
173,07 | -0,84% | - | - | - | - | 175,27 | 172,36 | 178,23 | 174,53 | 4.375.210 | |
|
ALL
Allstate |
211,02 | -1,63% | - | - | - | - | 214,03 | 208,30 | 214,32 | 214,52 | 8.382.347 | |
|
ALLE
ALLEGIANT BANC |
144,79 | -1,03% | - | - | - | - | 146,38 | 143,90 | 146,83 | 146,29 | 6.028.766 | |
|
AMAT
Applied Materials |
399,31 | 0,38% | - | - | - | - | 402,50 | 398,97 | 407,29 | 397,81 | 19.257.923 | |
|
AMCR
Amcor |
41,16 | -1,45% | - | - | - | - | 41,97 | 41,09 | 42,16 | 41,76 | 1.454.130 | |
|
AMD
Advanced Micro ... |
244,93 | 3,50% | - | - | - | - | 239,00 | 238,96 | 249,58 | 236,64 | 12.774.324 | |
|
AME
AMTEK |
234,97 | 0,63% | - | - | - | - | 233,66 | 232,25 | 236,18 | 233,49 | 9.411.253 | |
|
AMGN
Amgen |
351,01 | -1,29% | - | - | - | - | 357,46 | 349,75 | 357,46 | 355,60 | 15.442.510 | |
|
AMP
AMERIPRISE FINA... |
446,53 | -1,41% | - | - | - | - | 449,13 | 441,26 | 449,82 | 452,90 | 9.348.106 | |
|
AMT
American Tower |
179,47 | -0,26% | - | - | - | - | 180,55 | 178,31 | 181,58 | 179,93 | 2.208.378 | |
|
AMZN
Amazon |
238,43 | 2,05% | - | - | - | - | 235,30 | 235,21 | 240,43 | 233,65 | 7.718.218 | |
|
ANET
Arista Networks |
147,38 | 0,91% | - | - | - | - | 147,54 | 145,40 | 149,34 | 146,05 | 7.790.802 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
312,60 | -3,93% | - | - | - | - | 323,16 | 307,81 | 323,29 | 325,40 | 8.708.411 | |
|
AOS
Smith (A.O.) |
65,93 | -1,99% | - | - | - | - | 67,44 | 65,88 | 67,61 | 67,27 | 3.031.923 | |
|
APA
Apache |
38,63 | -0,87% | - | - | - | - | 38,62 | 38,28 | 39,13 | 38,97 | 844.799 | |
|
APD
Air Products an... |
298,67 | 0,31% | - | - | - | - | 299,00 | 295,69 | 299,67 | 297,74 | 11.217.747 | |
|
APH
Amphenol |
140,70 | 2,19% | - | - | - | - | 138,81 | 138,42 | 143,70 | 137,68 | 4.941.384 | |
|
APO
Apollo Global M... |
104,28 | -2,52% | - | - | - | - | 107,67 | 102,70 | 108,04 | 106,98 | 4.022.497 | |
|
APTV
Aptiv Plc |
59,63 | -0,82% | - | - | - | - | 60,57 | 59,48 | 61,01 | 60,12 | 1.421.043 | |
|
ARE
Alexandria Real... |
42,63 | -3,09% | - | - | - | - | 43,99 | 41,73 | 44,66 | 43,99 | 1.333.680 | |
|
ATO
Atmos Energy |
190,44 | -0,96% | - | - | - | - | 192,29 | 190,31 | 192,31 | 192,29 | 3.241.479 | |
|
AVB
AvalonBay Commu... |
169,90 | 0,82% | - | - | - | - | 169,04 | 168,53 | 170,82 | 168,51 | 2.783.812 | |
|
AVGO
Broadcom Inc. |
371,40 | 4,65% | - | - | - | - | 360,94 | 360,82 | 376,55 | 354,91 | 19.800.077 | |
|
AVY
Avery Dennison |
171,07 | -1,58% | - | - | - | - | 174,22 | 170,52 | 174,42 | 173,81 | 4.779.354 | |
|
AWK
American Water ... |
137,21 | -1,46% | - | - | - | - | 138,99 | 136,59 | 139,63 | 139,25 | 8.053.129 | |
|
AXON
Axion Spatial I... |
345,71 | -1,60% | - | - | - | - | 356,28 | 339,01 | 360,46 | 351,33 | 10.042.530 | |
|
AXP
American Express |
313,54 | -1,33% | - | - | - | - | 317,37 | 313,13 | 318,00 | 317,77 | 15.423.727 | |
|
AZO
AutoZone |
3.430,46 | -3,32% | - | - | - | - | 3.537,07 | 3.413,34 | 3.544,73 | 3.548,19 | 31.117.703 | |
|
BA
Boeing |
217,60 | -1,12% | - | - | - | - | 220,17 | 216,66 | 220,37 | 220,06 | 9.999.235 | |
|
BAC
Bank of America |
52,55 | -0,31% | - | - | - | - | 52,80 | 52,20 | 52,83 | 52,71 | 3.189.954 | |
|
BALL
Ball Corporation |
62,28 | -0,94% | - | - | - | - | 63,23 | 62,10 | 63,63 | 62,87 | 3.606.012 | |
|
BAX
Baxter Internat... |
17,15 | -0,87% | - | - | - | - | 17,42 | 17,12 | 17,55 | 17,30 | 251.385 | |
|
BBY
Best Buy |
62,38 | -3,34% | - | - | - | - | 65,15 | 62,21 | 65,67 | 64,53 | 1.757.041 | |
|
BDX
Becton Dickinso... |
154,17 | -0,83% | - | - | - | - | 155,40 | 153,05 | 155,92 | 155,46 | 1.508.862 | |
|
BEN
Franklin Resources |
24,90 | -0,58% | - | - | - | - | 25,07 | 24,82 | 25,36 | 25,04 | 463.819 | |
|
BF.B
Brown-Forman Cl B |
29,48 | -2,74% | - | - | - | - | 30,28 | 29,31 | 30,72 | 30,31 | 813.147 | |
|
BG
Bunge |
123,93 | 0,79% | - | - | - | - | 123,33 | 122,29 | 124,56 | 122,96 | 4.679.710 | |
|
BIIB
Biogen Idec |
172,96 | -2,34% | - | - | - | - | 177,97 | 172,32 | 177,97 | 177,11 | 9.947.621 | |
|
BK
Bank of New Yor... |
127,60 | -0,76% | - | - | - | - | 128,57 | 126,90 | 128,65 | 128,58 | 7.476.467 | |
|
BKNG
Banknorth Group |
173,54 | -1,73% | - | - | - | - | 177,15 | 171,55 | 179,41 | 176,60 | 7.665.956 | |
|
BKR
Baker Hughes, A... |
62,83 | -0,93% | - | - | - | - | 62,82 | 62,35 | 63,47 | 63,42 | 2.757.986 | |
|
BLDR
Builders FirstS... |
85,31 | 0,11% | - | - | - | - | 85,00 | 83,70 | 87,11 | 85,21 | 5.089.211 | |
|
BLK
BlackRock |
999,17 | -0,24% | - | - | - | - | 1.002,39 | 991,18 | 1.002,93 | 1.001,62 | 32.220.235 | |
|
BMY
Bristol-Myers S... |
58,62 | -1,44% | - | - | - | - | 59,79 | 58,46 | 59,80 | 59,47 | 2.060.376 | |
|
BR
Broadridge Fina... |
151,13 | -2,36% | - | - | - | - | 153,73 | 150,10 | 154,32 | 154,79 | 8.526.150 | |
|
BRK.B
BERKSHIRE HATHA... |
479,70 | -1,13% | - | - | - | - | 484,02 | 478,92 | 484,86 | 485,20 | 30.816.887 | |
|
BRO
Brown & Brown |
65,10 | -3,03% | - | - | - | - | 66,59 | 64,44 | 66,74 | 67,13 | 2.950.236 | |
|
BSX
Boston Scientific |
61,74 | 0,75% | - | - | - | - | 61,52 | 60,84 | 61,78 | 61,28 | 3.169.608 | |
|
BX
The Blackstone ... |
114,82 | -1,78% | - | - | - | - | 117,94 | 113,27 | 117,94 | 116,90 | 4.020.652 | |
|
BXP
Boston Properties |
53,02 | 1,02% | - | - | - | - | 52,58 | 52,52 | 53,49 | 52,48 | 2.815.680 | |
|
C
Citigroup |
124,39 | -0,42% | - | - | - | - | 125,24 | 123,61 | 125,47 | 124,92 | 7.554.329 | |
|
CAG
ConAgra Foods |
15,18 | -2,41% | - | - | - | - | 15,53 | 15,11 | 15,59 | 15,55 | 369.420 | |
|
CAH
Cardinal Health |
215,54 | -0,12% | - | - | - | - | 215,03 | 211,85 | 216,10 | 215,80 | 8.978.103 | |
|
CARR
Carrier Global ... |
63,34 | 3,06% | - | - | - | - | 62,09 | 61,75 | 63,99 | 61,46 | 2.697.524 | |
|
CAT
Caterpillar |
790,93 | 0,49% | - | - | - | - | 790,67 | 786,24 | 797,85 | 787,07 | 5.253.357 | |
|
CB
Chubb |
327,97 | -1,49% | - | - | - | - | 332,91 | 324,50 | 332,99 | 332,94 | 7.440.983 | |
|
CBOE
CBOE |
295,95 | 0,38% | - | - | - | - | 295,00 | 293,65 | 297,62 | 294,82 | 15.233.434 | |
|
CBRE
CBRE Group |
141,19 | -0,89% | - | - | - | - | 142,20 | 139,58 | 142,47 | 142,46 | 6.942.595 | |
|
CCI
Crown Castle In... |
86,29 | -0,33% | - | - | - | - | 86,55 | 86,05 | 87,17 | 86,57 | 4.065.239 | |
|
CCL
Carnival |
27,98 | 0,45% | - | - | - | - | 28,32 | 27,44 | 28,51 | 27,85 | 688.297 | |
|
CDNS
Cadence Design ... |
265,68 | -5,46% | - | - | - | - | 280,73 | 263,38 | 281,42 | 281,01 | 8.870.524 | |
|
CDW
CDW common stock |
125,48 | -1,00% | - | - | - | - | 127,09 | 125,39 | 128,60 | 126,75 | 7.260.900 | |
|
CEG
Constellation E... |
286,50 | 2,23% | - | - | - | - | 280,41 | 280,00 | 293,00 | 280,25 | 7.562.168 | |
|
CF
Cf Industries |
121,28 | 1,59% | - | - | - | - | 118,80 | 117,81 | 121,71 | 119,38 | 4.003.817 | |
|
CFG
Citizens Financ... |
64,17 | -1,23% | - | - | - | - | 64,89 | 64,11 | 64,93 | 64,97 | 3.367.321 | |
|
CHD
Church & Dwight |
95,41 | -0,78% | - | - | - | - | 96,24 | 95,26 | 96,62 | 96,16 | 4.078.778 | |
|
CHRW
C.H. Robinson W... |
163,57 | -3,90% | - | - | - | - | 169,73 | 163,16 | 171,52 | 170,20 | 8.351.557 | |
|
CHTR
Charter Communi... |
218,80 | -1,98% | - | - | - | - | 224,66 | 218,11 | 226,00 | 223,23 | 3.229.050 | |
|
CI
CIGNA |
271,31 | -2,56% | - | - | - | - | 277,87 | 271,15 | 278,41 | 278,45 | 11.300.333 | |
|
CINF
Cincinnati Fina... |
161,13 | -1,72% | - | - | - | - | 163,45 | 160,75 | 163,60 | 163,95 | 5.747.024 | |
|
CL
Colgate-Palmolive |
84,32 | -2,00% | - | - | - | - | 85,95 | 84,22 | 86,22 | 86,04 | 428.683 | |
|
CLX
Clorox |
105,16 | -2,29% | - | - | - | - | 108,29 | 104,97 | 108,89 | 107,62 | 1.555.842 | |
|
CMCSA
Comcast |
27,94 | -1,32% | - | - | - | - | 28,42 | 27,83 | 28,47 | 28,31 | 444.418 | |
|
CME
CME Group |
295,19 | -1,25% | - | - | - | - | 300,86 | 294,01 | 300,86 | 298,93 | 4.408.072 | |
|
CMG
Chipotle Mexica... |
34,10 | -0,41% | - | - | - | - | 34,23 | 33,91 | 34,50 | 34,24 | 1.501.457 | |
|
CMI
Cummins |
616,20 | 0,85% | - | - | - | - | 616,30 | 612,62 | 620,78 | 610,99 | 18.805.039 | |
|
CMS
CMS Energy |
79,37 | -0,72% | - | - | - | - | 79,94 | 79,17 | 80,20 | 79,94 | 336.984 | |
|
CNC
Centene |
37,31 | -0,64% | - | - | - | - | 37,45 | 36,86 | 37,59 | 37,55 | 2.008.173 | |
|
CNP
CenterPoint Energy |
43,41 | -1,64% | - | - | - | - | 43,99 | 43,28 | 44,11 | 44,13 | 1.693.186 | |
|
COF
Capital One Fin... |
192,95 | -0,91% | - | - | - | - | 194,12 | 191,52 | 194,71 | 194,73 | 12.192.703 | |
|
COO
Cooper Companies |
71,33 | -0,18% | - | - | - | - | 71,96 | 71,05 | 72,13 | 71,46 | 2.826.594 | |
|
COP
ConocoPhillips |
122,55 | -0,75% | - | - | - | - | 123,30 | 121,32 | 124,05 | 123,47 | 2.788.144 | |
|
COST
Costco Wholesale |
998,09 | -3,29% | - | - | - | - | 1.026,51 | 995,50 | 1.029,00 | 1.032,03 | 39.685.056 | |
|
CPB
Campbell Soup |
20,43 | -1,73% | - | - | - | - | 20,72 | 20,38 | 21,08 | 20,79 | 877.918 | |
|
CPRT
Copart |
32,76 | -0,70% | - | - | - | - | 32,99 | 32,43 | 33,10 | 32,99 | 769.500 | |
|
CPT
Camden Property... |
101,93 | 1,08% | - | - | - | - | 100,96 | 100,73 | 102,34 | 100,84 | 1.934.020 | |
|
CRL
Charles River L... |
175,72 | 0,09% | - | - | - | - | 176,10 | 172,59 | 176,27 | 175,55 | 2.897.557 | |
|
CRM
Salesforce.com |
164,90 | -3,48% | - | - | - | - | 171,26 | 163,52 | 171,26 | 170,85 | 3.459.602 | |
|
CRWD
Crowdstrike Hol... |
378,97 | -3,98% | - | - | - | - | 396,10 | 364,47 | 398,05 | 394,68 | 11.370.237 | |
|
CSCO
Cisco Systems |
82,21 | -1,15% | - | - | - | - | 83,89 | 81,62 | 84,56 | 83,17 | 1.071.607 | |
|
CSGP
CoStar Group |
36,49 | -2,22% | - | - | - | - | 37,30 | 35,77 | 37,50 | 37,32 | 1.759.511 | |
|
CSX
CSX |
42,24 | -0,59% | - | - | - | - | 42,51 | 42,00 | 42,72 | 42,49 | 337.709 | |
|
CTAS
Cintas |
174,95 | 0,46% | - | - | - | - | 173,99 | 173,17 | 175,65 | 174,15 | 11.324.863 | |
|
CTRA
Coterra Energy ... |
33,42 | -0,19% | - | - | - | - | 33,09 | 32,84 | 33,58 | 33,48 | 1.886.845 | |
|
CTSH
Cognizant Techn... |
57,93 | -2,15% | - | - | - | - | 59,09 | 57,39 | 59,37 | 59,20 | 519.574 | |
|
CTVA
Corteva Inc |
83,87 | 0,37% | - | - | - | - | 83,65 | 83,13 | 84,12 | 83,56 | 3.837.807 | |
|
CVS
CVS |
79,30 | 0,58% | - | - | - | - | 78,98 | 78,44 | 79,47 | 78,84 | 2.837.643 | |
|
CVX
Chevron |
188,53 | -0,96% | - | - | - | - | 189,71 | 186,47 | 190,96 | 190,36 | 6.579.711 | |
|
CZR
CAESARS ENTMNT |
26,88 | 1,66% | - | - | - | - | 26,37 | 26,15 | 26,91 | 26,44 | 1.286.127 | |
|
D
Dominion Resources |
64,23 | 0,19% | - | - | - | - | 64,10 | 63,93 | 65,13 | 64,11 | 1.611.980 | |
|
DAL
Delta Air Lines... |
67,84 | 0,01% | - | - | - | - | 68,15 | 67,38 | 68,63 | 67,83 | 2.981.755 | |
|
DASH
DOORDASH INC |
152,55 | -1,29% | - | - | - | - | 154,55 | 147,71 | 155,41 | 154,55 | 1.750.206 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,24 | -0,39% | - | - | - | - | 47,78 | 47,08 | 47,83 | 47,42 | 2.982.890 | |
|
DE
Deere & |
605,00 | -2,10% | - | - | - | - | 618,45 | 601,06 | 619,24 | 618,00 | 29.852.515 | |
|
DECK
Deckers Outdoor |
107,85 | -1,75% | - | - | - | - | 110,30 | 107,00 | 110,99 | 109,77 | 6.455.577 | |
|
DELL
Dell |
177,83 | -2,00% | - | - | - | - | 183,23 | 177,04 | 184,00 | 181,46 | 2.762.511 | |
|
DG
Dollar General |
115,73 | -3,36% | - | - | - | - | 119,05 | 114,89 | 119,78 | 119,75 | 630.844 | |
|
DGX
Quest Diagnostics |
191,57 | -3,16% | - | - | - | - | 197,66 | 190,12 | 197,66 | 197,82 | 7.530.617 | |
|
DHI
D.R. Horton |
142,42 | -0,92% | - | - | - | - | 143,70 | 139,51 | 144,10 | 143,74 | 9.142.794 | |
|
DHR
Danaher |
189,60 | -1,76% | - | - | - | - | 193,73 | 189,44 | 193,73 | 192,99 | 12.155.066 | |
|
DIS
Walt Disney |
99,11 | -0,68% | - | - | - | - | 99,84 | 98,82 | 100,16 | 99,79 | 4.345.181 | |
|
DLR
Digital Realty ... |
188,90 | 0,40% | - | - | - | - | 188,21 | 187,74 | 189,37 | 188,15 | 6.517.428 | |
|
DLTR
Dollar Tree |
99,54 | -2,98% | - | - | - | - | 102,08 | 98,28 | 102,91 | 102,60 | 5.750.227 | |
|
DOC
Peak |
16,76 | 0,39% | - | - | - | - | 16,71 | 16,62 | 17,04 | 16,69 | 1.008.433 | |
|
DOV
Dover |
217,13 | -0,55% | - | - | - | - | 219,24 | 217,07 | 219,24 | 218,32 | 6.561.017 | |
|
DOW
Dow Inc. |
39,00 | 2,51% | - | - | - | - | 38,50 | 38,25 | 39,12 | 38,04 | 876.725 | |
|
DPZ
Domino's Pizza |
365,82 | -2,00% | - | - | - | - | 372,36 | 364,17 | 373,00 | 373,30 | 9.211.348 | |
|
DRI
Darden Restaurants |
192,44 | -1,23% | - | - | - | - | 194,68 | 191,42 | 196,05 | 194,84 | 10.841.107 | |
|
DTE
DTE Energy |
149,78 | -0,79% | - | - | - | - | 150,48 | 149,65 | 151,04 | 150,98 | 1.146.416 | |
|
DUK
Duke Energy |
131,82 | -0,89% | - | - | - | - | 132,41 | 131,80 | 133,52 | 133,00 | 120.483 | |
|
DVA
DaVita |
150,10 | -0,38% | - | - | - | - | 150,46 | 149,26 | 151,30 | 150,68 | 3.455.452 | |
|
DVN
Devon Energy |
47,82 | -0,14% | - | - | - | - | 47,63 | 46,98 | 48,08 | 47,88 | 2.618.780 | |
|
DXCM
DexCom |
64,03 | -2,52% | - | - | - | - | 65,90 | 63,61 | 66,14 | 65,68 | 4.170.717 | |
|
EA
Electronic Arts |
202,66 | 0,23% | - | - | - | - | 202,35 | 202,05 | 202,92 | 202,20 | 7.871.720 | |
|
EBAY
eBay |
95,41 | -0,18% | - | - | - | - | 95,11 | 94,28 | 95,80 | 95,58 | 3.243.177 | |
|
ECL
Ecolab |
273,24 | 0,28% | - | - | - | - | 273,71 | 272,00 | 274,77 | 272,47 | 15.238.595 | |
|
ED
Consolidated Ed... |
113,51 | -1,28% | - | - | - | - | 113,93 | 113,23 | 115,29 | 114,98 | 3.571.819 | |
|
EFX
Equifax |
177,86 | -2,22% | - | - | - | - | 181,66 | 173,53 | 182,64 | 181,90 | 5.603.479 | |
|
EG
Everest Re Group |
329,83 | -1,72% | - | - | - | - | 335,03 | 327,40 | 339,73 | 335,61 | 2.814.439 | |
|
EIX
Edison Internat... |
75,70 | -0,16% | - | - | - | - | 75,81 | 75,50 | 76,16 | 75,82 | 3.584.017 | |
|
EL
Estee Lauder Co... |
72,65 | -0,87% | - | - | - | - | 73,54 | 71,80 | 74,40 | 73,29 | 2.595.567 | |
|
ELV
Elevance Health... |
311,46 | -1,71% | - | - | - | - | 318,42 | 311,29 | 319,81 | 316,87 | 14.711.190 | |
|
EMN
Eastman Chemical |
74,25 | 2,12% | - | - | - | - | 73,19 | 73,01 | 74,78 | 72,71 | 2.104.468 | |
|
EMR
Emerson Electric |
143,79 | -0,61% | - | - | - | - | 145,64 | 143,67 | 145,77 | 144,67 | 9.185.880 | |
|
ENPH
Enphase Energy Inc |
31,17 | -0,29% | - | - | - | - | 31,39 | 30,90 | 31,88 | 31,26 | 1.407.326 | |
|
EOG
EOG Resources |
136,21 | -0,27% | - | - | - | - | 135,01 | 134,30 | 137,04 | 136,58 | 4.622.286 | |
|
EPAM
EPAM Systems, Inc. |
122,41 | -1,16% | - | - | - | - | 124,03 | 121,84 | 125,16 | 123,85 | 2.610.026 | |
|
EQIX
Equinix |
1.030,73 | -0,08% | - | - | - | - | 1.031,47 | 1.024,04 | 1.034,26 | 1.031,57 | 15.130.086 | |
|
EQR
Equity Residential |
61,14 | 1,12% | - | - | - | - | 60,50 | 60,37 | 61,29 | 60,46 | 3.593.137 | |
|
EQT
EQT |
58,65 | -1,38% | - | - | - | - | 58,91 | 58,14 | 59,49 | 59,47 | 3.354.545 | |
|
ERIE
Erie Indemnity |
253,82 | -1,33% | - | - | - | - | 257,79 | 251,80 | 260,59 | 257,25 | 3.853.749 | |
|
ES
EnergySolutions |
69,96 | -0,87% | - | - | - | - | 70,58 | 69,84 | 70,82 | 70,57 | 3.233.250 | |
|
ESS
Essex Property ... |
249,98 | -0,02% | - | - | - | - | 249,91 | 249,29 | 253,93 | 250,03 | 2.308.815 | |
|
ETN
Eaton |
403,00 | 0,64% | - | - | - | - | 404,22 | 401,10 | 407,01 | 400,44 | 11.365.406 | |
|
ETR
Entergy |
116,51 | -0,79% | - | - | - | - | 117,14 | 116,28 | 117,81 | 117,44 | 48.585 | |
|
EVRG
Evergy Inc |
83,58 | -0,98% | - | - | - | - | 84,25 | 83,40 | 84,67 | 84,41 | 3.386.996 | |
|
EW
Edwards Lifesci... |
77,85 | -1,65% | - | - | - | - | 79,15 | 77,51 | 79,85 | 79,15 | 1.490.343 | |
|
EXC
Exelon |
48,55 | -1,80% | - | - | - | - | 49,20 | 48,45 | 49,32 | 49,44 | 2.866.004 | |
|
EXE
Expand Energy Corp |
99,02 | -0,48% | - | - | - | - | 97,61 | 97,29 | 99,75 | 99,50 | 4.074.079 | |
|
EXPD
Expeditors Inte... |
143,10 | -1,19% | - | - | - | - | 144,83 | 143,00 | 146,28 | 144,83 | 8.462.362 | |
|
EXPE
Expedia |
228,07 | -0,95% | - | - | - | - | 231,58 | 224,91 | 233,67 | 230,26 | 2.624.858 | |
|
EXR
Extra Space Sto... |
138,77 | -0,32% | - | - | - | - | 139,60 | 138,24 | 140,78 | 139,21 | 2.328.977 | |
|
F
Ford Motor Company |
12,13 | -0,94% | - | - | - | - | 12,34 | 12,07 | 12,42 | 12,24 | 444.151 | |
|
FANG
Diamondback Ene... |
188,19 | 1,01% | - | - | - | - | 185,66 | 185,32 | 189,68 | 186,31 | 7.975.680 | |
|
FAST
Fastenal |
49,20 | 0,19% | - | - | - | - | 49,27 | 49,09 | 49,67 | 49,10 | 2.614.813 | |
|
FCX
Freeport-McMora... |
67,84 | 2,09% | - | - | - | - | 67,24 | 67,10 | 68,41 | 66,45 | 811.434 | |
|
FDS
FactSet Researc... |
211,56 | -0,92% | - | - | - | - | 214,88 | 210,26 | 216,24 | 213,52 | 3.778.286 | |
|
FDX
FedEx |
374,05 | -0,78% | - | - | - | - | 377,56 | 373,04 | 378,78 | 377,00 | 13.191.995 | |
|
FE
FirstEnergy |
51,47 | -0,85% | - | - | - | - | 51,83 | 51,35 | 52,00 | 51,91 | 3.239.934 | |
|
FFIV
F5 Networks |
289,78 | -1,63% | - | - | - | - | 294,50 | 284,00 | 295,14 | 294,59 | 12.664.835 | |
|
FICO
Fair Isaac and |
922,75 | -13,95% | - | - | - | - | 1.068,09 | 909,00 | 1.073,98 | 1.072,35 | 2.933.422 | |
|
FIS
Fidelity Nation... |
43,37 | -4,24% | - | - | - | - | 45,44 | 43,30 | 45,44 | 45,29 | 367.951 | |
|
FISV
Fiserv |
56,09 | -0,57% | - | - | - | - | 56,35 | 55,47 | 56,67 | 56,41 | 921.278 | |
|
FITB
Fifth Third Ban... |
49,31 | -1,81% | - | - | - | - | 50,59 | 49,27 | 50,59 | 50,22 | 2.421.220 | |
|
FOX
Fox Corp Class B |
54,93 | -1,86% | - | - | - | - | 55,79 | 54,39 | 56,10 | 55,97 | 2.615.931 | |
|
FOXA
Fox Corp. Cl A |
61,04 | -2,75% | - | - | - | - | 62,67 | 60,58 | 63,03 | 62,76 | 1.270.749 | |
|
FRT
Federal Realty ... |
109,05 | 1,55% | - | - | - | - | 107,43 | 107,18 | 109,05 | 107,39 | 4.853.706 | |
|
FSLR
First Solar |
203,47 | 3,15% | - | - | - | - | 198,16 | 197,28 | 207,00 | 197,25 | 1.333.339 | |
|
FTNT
Fortinet Inc |
76,68 | -4,94% | - | - | - | - | 80,52 | 76,01 | 80,52 | 80,66 | 3.286.521 | |
|
FTV
Fortive Corp |
58,36 | -3,10% | - | - | - | - | 60,30 | 57,95 | 60,50 | 60,23 | 1.461.218 | |
|
GD
General Dynamics |
335,05 | -2,12% | - | - | - | - | 342,31 | 332,76 | 342,98 | 342,31 | 3.700.292 | |
|
GE
General Electric |
308,30 | -1,51% | - | - | - | - | 313,08 | 306,42 | 313,47 | 313,02 | 8.592.629 | |
|
GEHC
GE Healthcare T... |
73,19 | 0,38% | - | - | - | - | 73,42 | 72,59 | 73,69 | 72,91 | 4.341.041 | |
|
GEN
Gen Digital Inc. |
17,91 | -2,53% | - | - | - | - | 18,34 | 17,85 | 18,49 | 18,37 | 871.812 | |
|
GEV
GE Vernova LLC |
991,37 | 2,41% | - | - | - | - | 973,11 | 970,01 | 999,43 | 968,02 | 2.253.384 | |
|
GILD
Gilead Sciences |
139,02 | -2,16% | - | - | - | - | 142,38 | 138,45 | 142,38 | 142,09 | 2.551.990 | |
|
GIS
General Mills |
35,61 | -1,48% | - | - | - | - | 36,10 | 35,43 | 36,43 | 36,14 | 2.270.495 | |
|
GL
GREAT LAKES REIT |
145,86 | -1,04% | - | - | - | - | 147,32 | 145,83 | 147,95 | 147,39 | 1.418.343 | |
|
GLW
Corning |
171,28 | 0,87% | - | - | - | - | 172,61 | 167,97 | 176,75 | 169,80 | 2.724.722 | |
|
GM
General Motors Co |
76,40 | -0,43% | - | - | - | - | 77,11 | 76,14 | 77,47 | 76,73 | 2.042.096 | |
|
GNRC
Generac Holding... |
207,08 | -0,13% | - | - | - | - | 208,98 | 206,87 | 210,34 | 207,34 | 2.451.620 | |
|
GOOG
Google Inc. |
315,70 | -0,21% | - | - | - | - | 318,23 | 314,54 | 319,50 | 316,37 | 8.774.882 | |
|
GOOGL
Google Inc. |
317,19 | -0,41% | - | - | - | - | 320,02 | 316,32 | 321,83 | 318,49 | 5.187.008 | |
|
GPC
Genuine Parts |
107,50 | -0,98% | - | - | - | - | 109,24 | 106,99 | 109,53 | 108,56 | 6.281.440 | |
|
GPN
Global Payments |
65,45 | -0,65% | - | - | - | - | 65,76 | 65,00 | 66,17 | 65,88 | 2.195.128 | |
|
GRMN
Garmin |
256,88 | 0,14% | - | - | - | - | 257,40 | 254,98 | 257,74 | 256,53 | 7.039.026 | |
|
GS
Goldman Sachs G... |
907,66 | 0,44% | - | - | - | - | 903,37 | 895,00 | 908,96 | 903,72 | 26.907.581 | |
|
GWW
W.W. Grainger |
1.172,19 | 0% | - | - | - | - | 1.173,86 | 1.165,53 | 1.179,71 | 1.172,21 | 7.850.156 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
37,60 | -0,25% | - | - | - | - | 37,63 | 37,21 | 38,10 | 37,69 | 1.233.266 | |
|
HAS
Hasbro |
91,72 | -1,44% | - | - | - | - | 92,95 | 90,62 | 93,46 | 93,06 | 4.956.641 | |
|
HBAN
Huntington Banc... |
16,39 | -1,24% | - | - | - | - | 16,56 | 16,34 | 16,59 | 16,59 | 883.823 | |
|
HCA
HCA-The Healthcare |
495,52 | -2,30% | - | - | - | - | 505,60 | 493,05 | 508,60 | 507,19 | 17.196.031 | |
|
HD
Home Depot |
337,31 | -0,67% | - | - | - | - | 341,04 | 335,81 | 341,23 | 339,58 | 17.570.141 | |
|
HIG
Hartford Financ... |
137,21 | -2,27% | - | - | - | - | 140,01 | 136,36 | 140,07 | 140,40 | 7.384.368 | |
|
HII
HEALTHCARE INTE... |
394,34 | -2,24% | - | - | - | - | 401,72 | 386,49 | 403,37 | 403,37 | 6.721.525 | |
|
HLT
HILTON HOTELS |
323,38 | 0,27% | - | - | - | - | 322,99 | 320,88 | 324,22 | 322,51 | 19.896.601 | |
|
HON
Honeywell Inter... |
235,06 | -0,42% | - | - | - | - | 236,32 | 234,07 | 236,83 | 236,06 | 15.162.504 | |
|
HPE
Hewlett Packard... |
24,90 | 0,28% | - | - | - | - | 25,01 | 24,31 | 25,29 | 24,83 | 1.132.826 | |
|
HPQ
Hewlett-Packard |
18,28 | -0,54% | - | - | - | - | 18,75 | 18,13 | 18,93 | 18,38 | 355.674 | |
|
HRL
Hormel Foods |
20,86 | -1,28% | - | - | - | - | 21,15 | 20,79 | 21,18 | 21,13 | 1.097.507 | |
|
HSIC
Henry Schein |
75,34 | -0,37% | - | - | - | - | 75,85 | 75,09 | 76,18 | 75,62 | 2.320.321 | |
|
HST
Host Marriott F... |
20,13 | 1,10% | - | - | - | - | 19,93 | 19,90 | 20,24 | 19,91 | 15.238 | |
|
HSY
Hershey Foods |
202,30 | -4,05% | - | - | - | - | 210,79 | 202,19 | 211,09 | 210,84 | 4.395.979 | |
|
HUM
Humana |
192,08 | -2,66% | - | - | - | - | 198,71 | 191,90 | 199,79 | 197,32 | 285.815 | |
|
HWM
Howmet Aerospac... |
252,62 | -0,57% | - | - | - | - | 253,36 | 249,29 | 254,64 | 254,06 | 11.567.217 | |
|
IBM
International B... |
230,74 | -2,72% | - | - | - | - | 239,19 | 230,51 | 239,27 | 237,18 | 8.890.181 | |
|
ICE
Intercontinenta... |
160,58 | -0,86% | - | - | - | - | 161,07 | 157,78 | 162,61 | 161,97 | 5.636.358 | |
|
IDXX
IDEXX Laboratories |
563,14 | -3,70% | - | - | - | - | 579,67 | 559,39 | 582,24 | 584,75 | 11.883.401 | |
|
IEX
IDEX |
201,11 | 0,69% | - | - | - | - | 200,64 | 198,47 | 201,98 | 199,73 | 3.932.706 | |
|
IFF
Internationa Fl... |
72,52 | -0,84% | - | - | - | - | 73,64 | 72,25 | 74,07 | 73,13 | 3.457.153 | |
|
INCY
Incyte |
96,05 | -0,94% | - | - | - | - | 97,53 | 95,41 | 97,57 | 96,96 | 5.834.926 | |
|
INTC
Intel |
62,35 | 1,02% | - | - | - | - | 61,52 | 60,75 | 63,39 | 61,72 | 1.845.872 | |
|
INTU
Intuit |
351,02 | -2,95% | - | - | - | - | 359,79 | 342,11 | 360,40 | 361,69 | 14.055.543 | |
|
INVH
Invitation Home... |
26,03 | 0,10% | - | - | - | - | 25,86 | 25,86 | 26,26 | 26,00 | 794.127 | |
|
IP
International P... |
36,48 | -0,82% | - | - | - | - | 36,98 | 36,43 | 37,34 | 36,78 | 1.784.675 | |
|
IQV
IQVIA Holdings ... |
167,36 | -0,96% | - | - | - | - | 169,45 | 165,25 | 169,94 | 168,98 | 7.684.669 | |
|
IR
Ingersoll-Rand ... |
85,35 | -1,93% | - | - | - | - | 87,32 | 85,16 | 87,32 | 87,03 | 26.202 | |
|
IRM
Iron Mountain |
109,40 | 0,65% | - | - | - | - | 108,99 | 108,41 | 109,49 | 108,69 | 3.266.575 | |
|
ISRG
Intuitive Surgical |
450,49 | -0,98% | - | - | - | - | 455,69 | 448,22 | 455,79 | 454,94 | 25.092.743 | |
|
IT
Gartner |
143,69 | -2,93% | - | - | - | - | 147,32 | 141,76 | 148,00 | 148,02 | 2.924.235 | |
|
ITW
Illinois Tool W... |
270,60 | -0,94% | - | - | - | - | 273,81 | 270,36 | 274,66 | 273,18 | 13.158.196 | |
|
IVZ
Invesco |
23,59 | 0,06% | - | - | - | - | 23,45 | 23,38 | 23,89 | 23,57 | 168.633 | |
|
J
Jacobs Solution... |
122,91 | -3,32% | - | - | - | - | 127,24 | 122,34 | 127,24 | 127,13 | 4.496.317 | |
|
JBHT
J.B. Hunt Trans... |
227,07 | 0,82% | - | - | - | - | 225,25 | 223,12 | 228,10 | 225,22 | 7.411.792 | |
|
JBL
Jabil Circuit |
299,55 | 2,23% | - | - | - | - | 296,90 | 294,61 | 303,74 | 293,02 | 14.985.887 | |
|
JCI
Johnson Controls |
142,48 | 0,44% | - | - | - | - | 142,57 | 141,52 | 143,05 | 141,85 | 1.305.544 | |
|
JKHY
Jack Henry & As... |
147,10 | -4,09% | - | - | - | - | 151,73 | 146,92 | 152,39 | 153,38 | 9.440.290 | |
|
JNJ
Johnson & Johnson |
238,45 | -1,19% | - | - | - | - | 242,00 | 237,91 | 242,26 | 241,31 | 13.074.690 | |
|
JPM
J P Morgan Chase |
309,95 | -0,12% | - | - | - | - | 310,00 | 306,72 | 310,35 | 310,33 | 13.695.761 | |
|
KEY
KeyCorp |
21,46 | -0,88% | - | - | - | - | 21,62 | 21,44 | 21,66 | 21,65 | 1.025.874 | |
|
KEYS
Keysight Techno... |
324,22 | 0,40% | - | - | - | - | 323,91 | 320,00 | 325,55 | 322,94 | 15.938.979 | |
|
KHC
Kraft Heinz Co |
23,08 | -0,82% | - | - | - | - | 23,30 | 23,01 | 23,60 | 23,27 | 1.483.190 | |
|
KIM
Kimco Realty |
23,17 | 0,43% | - | - | - | - | 23,10 | 22,99 | 23,26 | 23,07 | 1.133.986 | |
|
KKR
Kohlberg Kravis... |
91,22 | -1,73% | - | - | - | - | 92,83 | 89,69 | 93,00 | 92,83 | 790.604 | |
|
KLAC
KLA-Tencor |
1.736,73 | 0,55% | - | - | - | - | 1.747,62 | 1.732,18 | 1.759,96 | 1.727,26 | 49.561.064 | |
|
KMB
Kimberly-Clark |
97,27 | -0,71% | - | - | - | - | 97,96 | 96,94 | 98,67 | 97,96 | 1.023.131 | |
|
KMI
KINDER MORGAN |
32,69 | -0,85% | - | - | - | - | 32,80 | 32,46 | 32,94 | 32,97 | 893.647 | |
|
KMX
CarMax |
46,70 | 3,05% | - | - | - | - | 45,60 | 45,11 | 46,75 | 45,32 | 19.709 | |
|
KO
Coca-Cola |
77,48 | -0,90% | - | - | - | - | 77,98 | 77,31 | 78,17 | 78,18 | 4.401.949 | |
|
KR
Kroger |
68,02 | -3,31% | - | - | - | - | 69,47 | 67,81 | 70,09 | 70,35 | 2.157.458 | |
|
L
Loews |
109,44 | -1,30% | - | - | - | - | 110,50 | 108,38 | 110,50 | 110,88 | 1.433.007 | |
|
LDOS
Leidos Holdings... |
152,98 | -1,70% | - | - | - | - | 155,17 | 151,11 | 156,81 | 155,63 | 3.597.937 | |
|
LEN
Lennar |
88,96 | 0,03% | - | - | - | - | 89,06 | 86,50 | 89,08 | 88,93 | 5.721.018 | |
|
LH
Laboratory of A... |
260,96 | -4,50% | - | - | - | - | 272,99 | 259,60 | 274,17 | 273,26 | 8.986.419 | |
|
LHX
L3Harris Techno... |
353,64 | -1,21% | - | - | - | - | 356,08 | 344,90 | 357,66 | 357,97 | 13.181.224 | |
|
LII
Lennox Internat... |
505,42 | 3,43% | - | - | - | - | 491,25 | 484,54 | 508,24 | 488,68 | 12.957.958 | |
|
LIN
Linde Group |
503,16 | -0,03% | - | - | - | - | 505,95 | 499,73 | 506,33 | 503,30 | 22.659.307 | |
|
LKQ
LKQ Corporation |
30,39 | 1,13% | - | - | - | - | 30,19 | 29,90 | 30,40 | 30,05 | 904.194 | |
|
LLY
Eli Lilly and |
939,03 | -1,69% | - | - | - | - | 963,69 | 935,54 | 963,94 | 955,19 | 8.579.917 | |
|
LMT
Lockheed Martin |
613,76 | -1,62% | - | - | - | - | 619,28 | 607,16 | 621,70 | 623,87 | 22.826.348 | |
|
LNT
Alliant Energy |
73,11 | -0,83% | - | - | - | - | 73,40 | 72,87 | 73,78 | 73,72 | 3.861.451 | |
|
LOW
Lowe's Companies |
244,25 | -1,44% | - | - | - | - | 248,46 | 243,64 | 249,25 | 247,81 | 709.058 | |
|
LRCX
Lam Research |
263,50 | 1,83% | - | - | - | - | 263,19 | 259,33 | 268,23 | 258,76 | 1.581.791 | |
|
LULU
Lululemon Athle... |
163,90 | -1,57% | - | - | - | - | 166,79 | 162,79 | 167,95 | 166,51 | 3.940.484 | |
|
LUV
Southwest Airlines |
39,55 | -1,65% | - | - | - | - | 40,59 | 39,27 | 40,59 | 40,21 | 613.343 | |
|
LVS
Las Vegas Sands |
53,45 | -1,89% | - | - | - | - | 54,19 | 53,06 | 54,67 | 54,48 | 3.128.642 | |
|
LW
Lamb Weston Hol... |
42,17 | 1,35% | - | - | - | - | 42,43 | 41,95 | 43,04 | 41,61 | 2.291.644 | |
|
LYB
LyondellBasell ... |
73,74 | 2,03% | - | - | - | - | 73,31 | 72,18 | 74,54 | 72,27 | 3.098.481 | |
|
LYV
Live Nation Ent... |
160,69 | -1,81% | - | - | - | - | 164,52 | 160,03 | 164,67 | 163,66 | 3.332.229 | |
|
MA
Mastercard |
498,68 | -0,97% | - | - | - | - | 502,01 | 495,67 | 504,39 | 503,57 | 8.377.824 | |
|
MAA
Mid-America Apa... |
126,40 | 0,62% | - | - | - | - | 125,87 | 125,51 | 127,32 | 125,62 | 1.948.962 | |
|
MAR
Marriot Interna... |
354,00 | 0,30% | - | - | - | - | 354,32 | 352,02 | 357,03 | 352,93 | 20.702.628 | |
|
MAS
Masco |
62,97 | -0,71% | - | - | - | - | 63,61 | 62,66 | 63,77 | 63,42 | 3.260.776 | |
|
MCD
McDonald's |
305,61 | -1,27% | - | - | - | - | 307,30 | 304,18 | 308,70 | 309,55 | 6.291.899 | |
|
MCHP
Microchip Techn... |
71,57 | 0,49% | - | - | - | - | 71,91 | 70,83 | 72,70 | 71,22 | 4.513.061 | |
|
MCK
McKesson |
865,86 | -0,87% | - | - | - | - | 869,74 | 855,11 | 873,20 | 873,43 | 25.299.563 | |
|
MCO
Moody's |
427,53 | -2,44% | - | - | - | - | 436,19 | 424,40 | 438,87 | 438,22 | 14.818.190 | |
|
MDLZ
Mondelez Intern... |
59,01 | -0,14% | - | - | - | - | 59,09 | 58,60 | 59,32 | 59,09 | 1.998.145 | |
|
MDT
Medtronic |
87,17 | -0,84% | - | - | - | - | 88,35 | 87,08 | 88,35 | 87,91 | 2.955.237 | |
|
MET
MetLife |
73,90 | -1,01% | - | - | - | - | 74,61 | 73,41 | 74,61 | 74,65 | 1.652.071 | |
|
META
Meta Platforms Inc |
629,34 | 0,15% | - | - | - | - | 634,47 | 624,33 | 638,58 | 628,39 | 33.271.318 | |
|
MGM
MGM Resorts Int... |
37,32 | 1,04% | - | - | - | - | 36,74 | 36,50 | 37,43 | 36,93 | 2.208.115 | |
|
MHK
Mohawk Industries |
103,47 | 0,28% | - | - | - | - | 103,69 | 102,21 | 104,03 | 103,18 | 2.350.425 | |
|
MKC
McCormick |
53,71 | 4,41% | - | - | - | - | 51,69 | 51,57 | 53,91 | 51,44 | 1.497.972 | |
|
MKTX
MarketAxess |
172,04 | -0,42% | - | - | - | - | 171,96 | 170,76 | 174,79 | 172,77 | 1.876.784 | |
|
MLM
Martin Marietta... |
631,62 | 0,98% | - | - | - | - | 625,50 | 624,16 | 632,42 | 625,50 | 7.309.107 | |
|
MMM
3M |
150,26 | -0,16% | - | - | - | - | 151,22 | 149,70 | 151,50 | 150,50 | 1.486.973 | |
|
MNST
MONSTER WORLDWIDE |
75,72 | -0,62% | - | - | - | - | 76,17 | 75,40 | 76,67 | 76,19 | 1.955.545 | |
|
MO
Altria Group |
67,39 | -0,10% | - | - | - | - | 67,47 | 66,90 | 67,93 | 67,46 | 3.592.696 | |
|
MOH
Molina Healthcare |
145,88 | 0,57% | - | - | - | - | 144,97 | 144,26 | 147,50 | 145,05 | 4.059.257 | |
|
MOS
Mosaic |
24,76 | -2,04% | - | - | - | - | 25,38 | 24,49 | 25,62 | 25,27 | 298.620 | |
|
MPC
Marathon Petrol... |
222,68 | -0,38% | - | - | - | - | 221,04 | 216,97 | 223,28 | 223,52 | 6.927.129 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
121,43 | -1,02% | - | - | - | - | 122,96 | 120,95 | 123,01 | 122,68 | 5.677.945 | |
|
MRNA
Moderna Inc. |
50,97 | -0,60% | - | - | - | - | 51,67 | 50,02 | 52,89 | 51,28 | 2.382.338 | |
|
MRSH
Marsh & Mclenna... |
168,12 | -2,90% | - | - | - | - | 171,74 | 165,06 | 172,01 | 173,14 | 3.985.116 | |
|
MS
Morgan Stanley |
177,62 | -0,30% | - | - | - | - | 178,66 | 174,70 | 178,66 | 178,16 | 861.990 | |
|
MSCI
Msci Inc. |
536,73 | -1,68% | - | - | - | - | 541,56 | 532,52 | 545,75 | 545,88 | 15.119.684 | |
|
MSFT
Microsoft |
370,92 | -0,58% | - | - | - | - | 372,98 | 370,03 | 375,64 | 373,07 | 12.224.410 | |
|
MSI
Motorola Soluti... |
433,76 | -1,98% | - | - | - | - | 441,28 | 432,94 | 442,23 | 442,50 | 14.595.590 | |
|
MTB
M&T Bank |
219,93 | -1,37% | - | - | - | - | 222,48 | 219,82 | 223,73 | 222,99 | 11.148.032 | |
|
MTCH
Match Group Inc |
31,68 | -2,51% | - | - | - | - | 32,58 | 31,67 | 32,70 | 32,49 | 23.154 | |
|
MTD
Mettler-Toledo ... |
1.325,90 | -0,68% | - | - | - | - | 1.342,06 | 1.317,35 | 1.342,06 | 1.335,00 | 7.016.636 | |
|
MU
Micron Technology |
420,58 | -0,22% | - | - | - | - | 420,29 | 410,05 | 423,86 | 421,51 | 13.013.586 | |
|
NCLH
Norwegian Cruis... |
19,98 | 0,10% | - | - | - | - | 20,06 | 19,63 | 20,36 | 19,96 | 765.314 | |
|
NDAQ
The NASDAQ OMX ... |
83,14 | -1,27% | - | - | - | - | 84,21 | 82,18 | 84,21 | 84,21 | 387.183 | |
|
NDSN
Nordson Corpora... |
275,34 | -0,33% | - | - | - | - | 276,44 | 274,63 | 277,34 | 276,25 | 4.252.076 | |
|
NEE
NextEra Energy,... |
94,08 | -0,42% | - | - | - | - | 94,35 | 93,92 | 94,82 | 94,48 | 3.766.116 | |
|
NEM
Newmont Mining |
120,88 | 1,57% | - | - | - | - | 119,52 | 119,52 | 121,92 | 119,01 | 6.717.785 | |
|
NFLX
Netflix |
103,02 | 0,95% | - | - | - | - | 102,47 | 101,46 | 103,08 | 102,05 | 3.608.585 | |
|
NI
NiSource |
48,06 | -0,86% | - | - | - | - | 48,37 | 47,89 | 48,63 | 48,47 | 341.671 | |
|
NKE
Nike |
42,63 | -3,13% | - | - | - | - | 43,83 | 42,40 | 43,96 | 44,00 | 2.381.928 | |
|
NOC
Northrop Grumman |
673,73 | -2,44% | - | - | - | - | 685,34 | 665,00 | 687,00 | 690,57 | 10.803.934 | |
|
NOW
Servicenow Inc |
82,98 | -7,60% | - | - | - | - | 88,91 | 81,24 | 88,91 | 89,81 | 1.220.304 | |
|
NRG
NRG Energy |
164,06 | 1,41% | - | - | - | - | 162,18 | 162,00 | 166,89 | 161,78 | 251.660 | |
|
NSC
Norfolk Souther |
296,28 | 0,33% | - | - | - | - | 295,06 | 294,00 | 297,19 | 295,30 | 7.775.572 | |
|
NTAP
NetApp |
95,93 | 0,27% | - | - | - | - | 96,25 | 95,17 | 96,58 | 95,67 | 397.726 | |
|
NTRS
Northern Trust |
152,19 | -0,29% | - | - | - | - | 152,00 | 151,22 | 152,60 | 152,63 | 5.669.348 | |
|
NUE
Nucor |
186,14 | 1,16% | - | - | - | - | 185,50 | 185,41 | 188,22 | 184,00 | 2.582.134 | |
|
NVDA
NVIDIA |
188,65 | 2,58% | - | - | - | - | 184,31 | 184,30 | 190,00 | 183,91 | 6.070.380 | |
|
NVR
NVR |
6.744,00 | -0,81% | - | - | - | - | 6.784,72 | 6.711,94 | 6.829,74 | 6.798,75 | 1.524.144 | |
|
NWS
News Corp |
28,27 | -0,46% | - | - | - | - | 28,40 | 28,16 | 28,55 | 28,40 | 838.375 | |
|
NWSA
News |
24,50 | -0,39% | - | - | - | - | 24,50 | 24,42 | 24,73 | 24,59 | 907.589 | |
|
NXPI
NXP Semiconductors |
204,37 | -0,63% | - | - | - | - | 207,31 | 203,40 | 209,97 | 205,67 | 6.695.979 | |
|
O
Realty Income C... |
63,75 | 0,87% | - | - | - | - | 63,29 | 63,05 | 63,76 | 63,20 | 271.511 | |
|
ODFL
Old Dominion Fr... |
208,30 | -0,57% | - | - | - | - | 209,50 | 207,55 | 212,22 | 209,50 | 11.548.985 | |
|
OKE
ONEOK |
86,22 | 0,05% | - | - | - | - | 85,51 | 85,09 | 86,77 | 86,18 | 2.507.536 | |
|
OMC
Omnicom Group |
74,77 | -0,15% | - | - | - | - | 75,33 | 74,35 | 75,92 | 74,88 | 2.696.356 | |
|
ON
ON Semiconducto... |
68,61 | 0,18% | - | - | - | - | 69,14 | 68,14 | 70,11 | 68,49 | 4.489.633 | |
|
ORCL
Oracle |
138,13 | 0,20% | - | - | - | - | 137,32 | 134,57 | 140,17 | 137,86 | 2.523.497 | |
|
ORLY
O'Reilly Automo... |
93,03 | -1,45% | - | - | - | - | 94,07 | 92,23 | 94,07 | 94,40 | 5.325.409 | |
|
OTIS
Otis Elevator C... |
79,94 | -1,61% | - | - | - | - | 81,43 | 79,29 | 81,59 | 81,25 | 3.790.755 | |
|
OXY
Occidental Petr... |
57,99 | -0,92% | - | - | - | - | 58,04 | 57,63 | 58,82 | 58,53 | 159.067 | |
|
PANW
Palo Alto Netwo... |
155,73 | -6,74% | - | - | - | - | 167,60 | 151,28 | 167,60 | 166,99 | 7.404.027 | |
|
PAYC
Paycom Software... |
113,62 | -1,06% | - | - | - | - | 114,28 | 110,49 | 115,67 | 114,84 | 6.877.646 | |
|
PAYX
Paychex |
85,53 | -2,65% | - | - | - | - | 87,80 | 85,45 | 88,00 | 87,86 | 2.051.095 | |
|
PCAR
PACCAR |
127,16 | 0,09% | - | - | - | - | 127,39 | 126,47 | 127,94 | 127,05 | 1.692.500 | |
|
PCG
Pacific Gas & E... |
18,54 | -0,51% | - | - | - | - | 18,56 | 18,51 | 18,75 | 18,63 | 405.991 | |
|
PEG
Public Service ... |
83,13 | -0,95% | - | - | - | - | 83,92 | 82,85 | 84,38 | 83,93 | 2.729.490 | |
|
PEP
Pepsico |
157,04 | -0,29% | - | - | - | - | 157,16 | 156,33 | 157,79 | 157,49 | 2.409.151 | |
|
PFE
Pfizer |
26,91 | -1,14% | - | - | - | - | 27,32 | 26,77 | 27,36 | 27,22 | 25.053 | |
|
PFG
Principal Finan... |
91,79 | -0,57% | - | - | - | - | 91,91 | 91,10 | 92,27 | 92,32 | 2.036.795 | |
|
PG
Procter & Gamble |
145,11 | -1,06% | - | - | - | - | 146,89 | 144,76 | 146,89 | 146,66 | 9.301.696 | |
|
PGR
Progressive |
194,13 | -2,88% | - | - | - | - | 199,68 | 193,06 | 200,26 | 199,88 | 10.747.231 | |
|
PH
Parker-Hannifin |
984,10 | 0,11% | - | - | - | - | 986,43 | 978,97 | 989,99 | 982,99 | 16.341.965 | |
|
PHM
PulteGroup |
120,31 | -1,57% | - | - | - | - | 122,07 | 118,95 | 122,66 | 122,23 | 607.205 | |
|
PKG
Packaging of Am... |
206,36 | -0,85% | - | - | - | - | 208,79 | 204,58 | 208,81 | 208,12 | 8.185.269 | |
|
PLD
ProLogis |
137,09 | -0,67% | - | - | - | - | 138,40 | 136,22 | 138,81 | 138,02 | 1.262.188 | |
|
PLTR
Palantir Techno... |
128,07 | -1,85% | - | - | - | - | 128,48 | 122,68 | 129,20 | 130,49 | 4.916.735 | |
|
PM
Philip Morris I... |
160,45 | -0,50% | - | - | - | - | 161,82 | 158,18 | 161,82 | 161,25 | 3.352.924 | |
|
PNC
PNC Bank |
221,21 | -0,90% | - | - | - | - | 222,91 | 220,39 | 223,80 | 223,23 | 7.318.733 | |
|
PNR
Pentair |
90,24 | -0,24% | - | - | - | - | 90,80 | 89,91 | 91,07 | 90,46 | 3.803.255 | |
|
PNW
Pinnacle West C... |
103,59 | -0,82% | - | - | - | - | 104,15 | 103,45 | 104,69 | 104,45 | 1.728.503 | |
|
PODD
Insulet |
196,89 | -1,27% | - | - | - | - | 199,42 | 195,28 | 199,84 | 199,42 | 5.964.783 | |
|
POOL
Pool |
214,90 | 0,65% | - | - | - | - | 214,56 | 211,70 | 215,90 | 213,51 | 4.007.025 | |
|
PPG
PPG Industries |
110,38 | 0,62% | - | - | - | - | 110,73 | 109,77 | 111,88 | 109,70 | 6.452.925 | |
|
PPL
PPL |
39,66 | -0,38% | - | - | - | - | 39,71 | 39,51 | 39,85 | 39,81 | 463.070 | |
|
PRU
Prudential Fina... |
96,92 | -0,19% | - | - | - | - | 96,71 | 95,76 | 97,20 | 97,10 | 4.920.628 | |
|
PSA
Public Storage |
295,00 | 0,59% | - | - | - | - | 292,95 | 291,93 | 296,80 | 293,27 | 11.397.915 | |
|
PSX
Phillips 66 |
159,30 | -1,10% | - | - | - | - | 160,19 | 156,52 | 161,60 | 161,07 | 5.747.544 | |
|
PTC
PAR Technology |
133,54 | -4,06% | - | - | - | - | 138,01 | 131,62 | 141,15 | 139,19 | 3.807.760 | |
|
PWR
Quanta Services |
585,67 | 0,62% | - | - | - | - | 581,50 | 576,50 | 590,50 | 582,06 | 18.108.331 | |
|
PYPL
Paypal Holdings... |
45,22 | -1,65% | - | - | - | - | 45,92 | 44,98 | 46,18 | 45,98 | 342.406 | |
|
QCOM
QUALCOMM |
128,05 | 0,23% | - | - | - | - | 128,80 | 127,85 | 130,61 | 127,75 | 6.949.402 | |
|
RCL
Royal Caribbean... |
276,91 | 0,37% | - | - | - | - | 276,29 | 273,31 | 281,32 | 275,89 | 16.958.522 | |
|
REG
Regency Centers |
78,40 | 0,06% | - | - | - | - | 78,20 | 77,87 | 78,90 | 78,35 | 551.509 | |
|
REGN
Regeneron Pharm... |
748,78 | -2,48% | - | - | - | - | 771,48 | 739,09 | 771,48 | 767,85 | 25.712.356 | |
|
RF
Regions Financi... |
27,51 | -2,27% | - | - | - | - | 28,15 | 27,45 | 28,16 | 28,15 | 339.831 | |
|
RJF
Raymond James F... |
146,19 | -1,32% | - | - | - | - | 147,79 | 145,08 | 147,93 | 148,14 | 4.424.587 | |
|
RL
Polo Ralph Lauren |
380,24 | -1,27% | - | - | - | - | 383,10 | 373,28 | 385,04 | 385,14 | 9.247.817 | |
|
RMD
ResMed |
228,78 | 0,35% | - | - | - | - | 229,38 | 227,08 | 230,03 | 227,98 | 4.222.592 | |
|
ROK
Rockwell Automa... |
396,19 | 0,33% | - | - | - | - | 397,98 | 393,11 | 397,98 | 394,90 | 6.577.546 | |
|
ROL
Rollins Inc. |
54,24 | -2,78% | - | - | - | - | 55,63 | 54,05 | 55,97 | 55,79 | 463.210 | |
|
ROP
Roper Industries |
343,16 | -1,92% | - | - | - | - | 349,32 | 342,08 | 350,08 | 349,88 | 20.658.232 | |
|
ROST
Ross Stores |
221,16 | -1,67% | - | - | - | - | 224,40 | 219,69 | 224,84 | 224,91 | 7.917.307 | |
|
RSG
Republic Services |
214,58 | -1,12% | - | - | - | - | 217,00 | 212,63 | 217,03 | 217,00 | 1.227.612 | |
|
RTX
United Technolo... |
201,53 | -0,82% | - | - | - | - | 202,82 | 197,79 | 202,82 | 203,19 | 1.124.134 | |
|
RVTY
Perkinelmer Inc |
89,83 | -0,70% | - | - | - | - | 90,67 | 89,56 | 91,20 | 90,46 | 2.283.209 | |
|
SBAC
SBA Communications |
223,71 | 2,40% | - | - | - | - | 218,16 | 217,15 | 224,09 | 218,46 | 1.215.864 | |
|
SBUX
Starbucks |
96,60 | -0,33% | - | - | - | - | 97,00 | 96,06 | 97,28 | 96,92 | 854.910 | |
|
SCHW
The Charles Schwab |
94,80 | -2,54% | - | - | - | - | 97,19 | 94,15 | 97,25 | 97,27 | 237.569 | |
|
SHW
Sherwin-Williams |
335,84 | 0,03% | - | - | - | - | 335,72 | 331,80 | 337,25 | 335,73 | 19.481.407 | |
|
SJM
J.M. Smucker |
91,10 | -1,48% | - | - | - | - | 92,36 | 90,42 | 92,81 | 92,47 | 4.523.388 | |
|
SLB
Schlumberger |
51,94 | -1,14% | - | - | - | - | 52,56 | 51,68 | 53,75 | 52,54 | 2.438.947 | |
|
SMCI
Super Micro Com... |
25,25 | 8,72% | - | - | - | - | 23,64 | 23,64 | 25,55 | 23,22 | 334.749 | |
|
SNA
Snap-On |
379,71 | -1,06% | - | - | - | - | 385,00 | 379,60 | 386,88 | 383,78 | 10.132.182 | |
|
SNPS
Synopsys |
392,35 | -3,10% | - | - | - | - | 401,61 | 389,15 | 403,92 | 404,92 | 24.225.258 | |
|
SO
Southern |
97,15 | -0,46% | - | - | - | - | 97,33 | 96,84 | 98,20 | 97,59 | 436.278 | |
|
SOLV
Solventum Corp |
65,78 | -0,60% | - | - | - | - | 66,29 | 65,72 | 66,71 | 66,18 | 2.782.757 | |
|
SPG
Simon Property ... |
200,53 | 0,78% | - | - | - | - | 199,39 | 198,33 | 200,61 | 198,97 | 4.919.402 | |
|
SPGI
S&P Global, Inc. |
415,47 | -2,09% | - | - | - | - | 421,93 | 408,74 | 423,97 | 424,32 | 12.350.261 | |
|
SRE
Sempra Energy |
98,77 | -0,98% | - | - | - | - | 99,57 | 98,69 | 100,16 | 99,75 | 4.310.915 | |
|
STE
STERIS |
222,57 | -0,53% | - | - | - | - | 224,95 | 221,86 | 224,95 | 223,75 | 4.219.056 | |
|
STLD
Steel Dynamics |
190,57 | 0,30% | - | - | - | - | 192,55 | 190,37 | 194,59 | 190,00 | 6.479.952 | |
|
STT
State Street |
139,46 | 0,70% | - | - | - | - | 138,45 | 137,91 | 139,90 | 138,49 | 6.464.389 | |
|
STX
Seagate Technol... |
502,83 | 0,41% | - | - | - | - | 504,67 | 494,60 | 509,55 | 500,77 | 10.593.622 | |
|
STZ
Constellation B... |
166,13 | 1,88% | - | - | - | - | 162,82 | 162,00 | 168,48 | 163,07 | 84.394 | |
|
SW
Westrock Co |
42,06 | -0,19% | - | - | - | - | 42,91 | 41,97 | 43,11 | 42,14 | 1.349.705 | |
|
SWK
Stanley Black &... |
72,18 | -1,70% | - | - | - | - | 73,90 | 72,14 | 74,28 | 73,43 | 3.843.874 | |
|
SWKS
Skyworks Solutions |
56,38 | -0,32% | - | - | - | - | 57,04 | 56,12 | 57,33 | 56,56 | 1.485.839 | |
|
SYF
Synchrony Finan... |
72,43 | -0,08% | - | - | - | - | 72,41 | 71,87 | 72,64 | 72,49 | 2.663.831 | |
|
SYK
Stryker |
339,19 | 0,01% | - | - | - | - | 342,89 | 337,03 | 345,18 | 339,14 | 370.395 | |
|
SYY
Sysco |
72,80 | -2,92% | - | - | - | - | 75,00 | 71,62 | 75,35 | 74,99 | 4.656.943 | |
|
T
AT&T |
26,47 | -0,35% | - | - | - | - | 26,52 | 26,29 | 26,70 | 26,56 | 398.188 | |
|
TAP
Molson Coors Br... |
45,05 | 0,83% | - | - | - | - | 44,82 | 44,64 | 45,52 | 44,68 | 2.491.986 | |
|
TDG
Transdigm Group |
1.207,55 | -1,47% | - | - | - | - | 1.221,00 | 1.199,39 | 1.221,00 | 1.225,52 | 9.885.004 | |
|
TDY
Teledyne Techno... |
646,20 | -1,34% | - | - | - | - | 654,57 | 640,68 | 654,57 | 654,98 | 10.017.392 | |
|
TECH
Techne |
55,53 | -0,07% | - | - | - | - | 55,82 | 55,06 | 56,13 | 55,57 | 2.450.650 | |
|
TEL
Tyco Electronics |
229,76 | 0,49% | - | - | - | - | 229,99 | 228,59 | 232,99 | 228,63 | 11.690.189 | |
|
TER
Teradyne, Inc. |
367,75 | 0,97% | - | - | - | - | 370,96 | 365,50 | 373,00 | 364,21 | 2.173.035 | |
|
TFC
Truist Financia... |
49,61 | -1,73% | - | - | - | - | 50,37 | 49,57 | 50,58 | 50,48 | 42.908 | |
|
TGT
Target |
121,89 | -1,73% | - | - | - | - | 124,34 | 121,31 | 124,46 | 124,03 | 4.053.696 | |
|
TJX
TJX Companies |
161,59 | -2,07% | - | - | - | - | 164,43 | 160,42 | 164,95 | 165,00 | 8.505.774 | |
|
TKO
Telkonet |
197,43 | 0,18% | - | - | - | - | 197,35 | 196,62 | 199,67 | 197,07 | 983.201 | |
|
TMO
Thermo Fisher S... |
496,10 | -0,87% | - | - | - | - | 500,11 | 495,81 | 503,82 | 500,46 | 23.205.078 | |
|
TMUS
T-Mobile US Inc |
195,66 | -0,95% | - | - | - | - | 197,88 | 194,21 | 198,54 | 197,54 | 10.771.670 | |
|
TPL
Texas Pacific L... |
409,90 | 8,45% | - | - | - | - | 387,26 | 386,89 | 417,95 | 377,97 | 5.145.065 | |
|
TPR
TRANSPRO |
150,26 | -1,55% | - | - | - | - | 152,73 | 147,98 | 153,42 | 152,62 | 9.461.121 | |
|
TRGP
TRANSIT GROUP |
243,08 | -0,68% | - | - | - | - | 242,78 | 238,39 | 244,57 | 244,75 | 648.051 | |
|
TRMB
Trimble Inc |
64,76 | -1,01% | - | - | - | - | 65,42 | 63,77 | 65,53 | 65,42 | 3.434.482 | |
|
TROW
T. Rowe Price G... |
91,49 | -0,73% | - | - | - | - | 92,16 | 91,44 | 93,30 | 92,16 | 4.463.919 | |
|
TRV
The Travelers C... |
297,19 | -1,99% | - | - | - | - | 302,04 | 295,62 | 302,26 | 303,23 | 17.761.560 | |
|
TSCO
Tractor Supply |
45,03 | -1,35% | - | - | - | - | 45,60 | 44,87 | 45,77 | 45,64 | 2.283.713 | |
|
TSLA
Tesla Motors |
348,98 | 0,97% | - | - | - | - | 346,29 | 342,74 | 350,36 | 345,62 | 14.760.109 | |
|
TSN
Tyson Foods |
65,62 | 0,31% | - | - | - | - | 65,47 | 64,95 | 65,63 | 65,42 | 77.104 | |
|
TT
Ingersoll Rand |
465,77 | 1,23% | - | - | - | - | 463,72 | 459,88 | 469,88 | 460,11 | 24.432.897 | |
|
TTWO
Take-Two Intera... |
197,05 | -0,50% | - | - | - | - | 197,40 | 194,51 | 199,21 | 198,05 | 10.691.145 | |
|
TXN
Texas Instruments |
214,68 | -0,14% | - | - | - | - | 216,38 | 213,92 | 217,32 | 214,98 | 6.628.030 | |
|
TXT
Textron |
91,33 | -0,09% | - | - | - | - | 91,52 | 90,59 | 91,79 | 91,41 | 2.505.547 | |
|
TYL
Tyler Technologies |
317,17 | -2,01% | - | - | - | - | 321,36 | 314,07 | 322,01 | 323,68 | 6.880.052 | |
|
UAL
United Continen... |
96,34 | -1,36% | - | - | - | - | 98,30 | 95,70 | 98,38 | 97,67 | 5.913.446 | |
|
UBER
UBER TECHNOLOGI... |
70,48 | -1,85% | - | - | - | - | 72,32 | 70,04 | 72,88 | 71,81 | 4.617.638 | |
|
UDR
United Dominion... |
35,10 | 0,69% | - | - | - | - | 34,94 | 34,89 | 35,45 | 34,86 | 279.747 | |
|
UHS
Universal Healt... |
180,82 | -3,76% | - | - | - | - | 189,09 | 180,82 | 189,09 | 187,88 | 3.257.653 | |
|
ULTA
Ulta Salon Cosm... |
520,48 | -2,31% | - | - | - | - | 531,73 | 512,91 | 532,52 | 532,79 | 22.062.106 | |
|
UNH
UnitedHealth Group |
304,53 | -0,78% | - | - | - | - | 307,95 | 304,20 | 310,37 | 306,91 | 16.815.233 | |
|
UNP
Union Pacific |
250,48 | -0,27% | - | - | - | - | 251,00 | 249,27 | 252,23 | 251,15 | 1.490.857 | |
|
UPS
United Parcel S... |
101,69 | 0,05% | - | - | - | - | 102,16 | 101,26 | 102,40 | 101,64 | 4.009.942 | |
|
URI
United Rentals |
771,61 | 0,55% | - | - | - | - | 768,32 | 760,49 | 776,31 | 767,36 | 12.124.308 | |
|
USB
U.S. Bancorp |
55,67 | -1,18% | - | - | - | - | 56,29 | 55,59 | 56,32 | 56,33 | 3.614.774 | |
|
V
Visa |
304,32 | -1,29% | - | - | - | - | 308,71 | 303,51 | 309,00 | 308,29 | 13.363.908 | |
|
VICI
VICI Properties... |
28,10 | 0,14% | - | - | - | - | 28,08 | 27,95 | 28,24 | 28,06 | 296.877 | |
|
VLO
Valero Energy |
238,83 | 1,59% | - | - | - | - | 233,83 | 230,20 | 239,06 | 235,10 | 13.351.791 | |
|
VLTO
Veralto Corp |
89,49 | -0,15% | - | - | - | - | 89,60 | 88,52 | 89,60 | 89,62 | 5.239.908 | |
|
VMC
Vulcan Materials |
295,40 | 0,81% | - | - | - | - | 293,98 | 292,04 | 295,80 | 293,02 | 5.439.200 | |
|
VRSK
Verisk Analytics |
164,23 | -3,06% | - | - | - | - | 168,86 | 161,70 | 169,88 | 169,41 | 4.327.625 | |
|
VRSN
VeriSign |
259,79 | -3,74% | - | - | - | - | 269,85 | 258,78 | 270,10 | 269,88 | 11.838.721 | |
|
VRTX
Vertex Pharmace... |
436,28 | -2,35% | - | - | - | - | 446,08 | 434,25 | 446,75 | 446,78 | 20.897.812 | |
|
VST
Vistra Corp. |
154,70 | 1,28% | - | - | - | - | 153,50 | 153,11 | 158,63 | 152,75 | 180.071 | |
|
VTR
Ventas |
84,95 | 0% | - | - | - | - | 84,96 | 84,33 | 85,57 | 84,95 | 487.783 | |
|
VTRS
VIATRIS INC |
13,48 | -0,99% | - | - | - | - | 13,74 | 13,45 | 13,79 | 13,61 | 48.712 | |
|
VZ
Verizon Communi... |
46,04 | -2,20% | - | - | - | - | 47,09 | 45,95 | 47,10 | 47,07 | 1.207.084 | |
|
WAB
Wabtec |
267,27 | -1,36% | - | - | - | - | 272,10 | 267,23 | 273,47 | 270,94 | 12.885.647 | |
|
WAT
Waters |
320,09 | 0,77% | - | - | - | - | 319,57 | 316,80 | 321,55 | 317,65 | 13.882.623 | |
|
WDAY
Workday Inc |
112,52 | -0,48% | - | - | - | - | 113,05 | 110,49 | 114,25 | 113,06 | 2.544.302 | |
|
WDC
Western Digital |
343,45 | 1,65% | - | - | - | - | 343,95 | 330,00 | 349,75 | 337,88 | 20.774.947 | |
|
WEC
Wisconsin Energy |
117,49 | -1,09% | - | - | - | - | 118,28 | 117,36 | 119,09 | 118,78 | 3.989.255 | |
|
WELL
Welltower Inc |
207,63 | 0,63% | - | - | - | - | 206,13 | 205,90 | 207,83 | 206,34 | 3.025.169 | |
|
WFC
Wells Fargo |
85,37 | -0,76% | - | - | - | - | 85,83 | 84,99 | 85,90 | 86,02 | 421.447 | |
|
WM
Waste Management |
229,47 | -1,56% | - | - | - | - | 231,88 | 228,11 | 233,31 | 233,10 | 9.128.087 | |
|
WMB
Williams Companies |
72,73 | -0,12% | - | - | - | - | 72,57 | 71,66 | 73,02 | 72,82 | 1.928.000 | |
|
WMT
Wal-Mart Stores |
126,79 | -1,81% | - | - | - | - | 128,72 | 126,22 | 128,93 | 129,13 | 4.517.274 | |
|
WRB
W.R. Berkley |
65,73 | -2,20% | - | - | - | - | 66,94 | 65,31 | 66,94 | 67,21 | 2.915.520 | |
|
WSM
Williams-Sonoma |
189,19 | -1,11% | - | - | - | - | 194,00 | 188,43 | 194,00 | 191,31 | 5.500.510 | |
|
WST
West Pharmaceut... |
256,57 | -0,76% | - | - | - | - | 259,67 | 255,60 | 262,52 | 258,54 | 5.129.347 | |
|
WTW
Willis Towers W... |
280,10 | -2,70% | - | - | - | - | 286,24 | 273,59 | 286,37 | 287,86 | 13.330.799 | |
|
WY
Weyerhaeuser |
24,66 | -0,66% | - | - | - | - | 24,71 | 24,53 | 25,07 | 24,82 | 414.031 | |
|
WYNN
Wynn Resorts |
103,97 | -0,88% | - | - | - | - | 104,89 | 103,79 | 105,60 | 104,89 | 4.186.248 | |
|
XEL
Xcel Energy |
82,40 | -0,45% | - | - | - | - | 82,63 | 82,19 | 83,05 | 82,77 | 803.318 | |
|
XOM
Exxon Mobil |
152,32 | -1,75% | - | - | - | - | 154,04 | 151,92 | 155,12 | 155,04 | 2.143.904 | |
|
XYL
Xylem Inc |
128,73 | -0,52% | - | - | - | - | 129,47 | 127,86 | 130,04 | 129,40 | 6.393.890 | |
|
YUM
Yum! Brands |
161,76 | 0,60% | - | - | - | - | 160,69 | 159,76 | 161,80 | 160,79 | 8.099.161 | |
|
ZBH
Zimmer Biomet H... |
93,14 | 0,12% | - | - | - | - | 93,77 | 92,63 | 94,19 | 93,03 | 4.892.551 | |
|
ZBRA
Zebra Technologies |
222,24 | -0,37% | - | - | - | - | 224,44 | 220,83 | 225,37 | 223,07 | 4.854.388 | |
|
ZTS
Zoetis Inc. |
117,83 | -1,80% | - | - | - | - | 120,38 | 117,22 | 120,75 | 119,99 | 7.433.659 |