Merval:
2.715.320,80
0,00%
Bolsa:
112.948.570,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
114,19 | 1,94% | - | - | - | - | 110,59 | 110,03 | 115,24 | 112,02 | 3.714.829 | |
|
AAPL
Apple |
251,62 | 0,05% | - | - | - | - | 250,35 | 249,55 | 254,83 | 251,49 | 1.259.610 | |
|
ABBV
AbbVie Inc. |
205,12 | 0,09% | - | - | - | - | 203,04 | 201,80 | 206,01 | 204,93 | 3.901.382 | |
|
ABNB
AIRBNB INC |
129,96 | -1,98% | - | - | - | - | 132,20 | 128,42 | 132,20 | 132,59 | 6.421.843 | |
|
ABT
Abbott Laborato... |
104,11 | -0,71% | - | - | - | - | 104,09 | 102,41 | 104,24 | 104,85 | 6.065.761 | |
|
ACGL
Arch Capital Group |
93,57 | -0,10% | - | - | - | - | 93,66 | 93,09 | 94,60 | 93,66 | 242.440 | |
|
ACN
Accenture. |
193,52 | -3,25% | - | - | - | - | 197,57 | 190,65 | 198,48 | 200,02 | 6.396.610 | |
|
ADBE
Adobe Systems |
238,86 | -3,55% | - | - | - | - | 245,91 | 237,38 | 246,20 | 247,64 | 4.822.345 | |
|
ADI
Analog Devices |
321,79 | 3,08% | - | - | - | - | 311,25 | 311,10 | 324,79 | 312,19 | 14.976.428 | |
|
ADM
Archer-Daniels-... |
71,39 | 5,00% | - | - | - | - | 68,37 | 68,11 | 71,60 | 67,99 | 601.247 | |
|
ADP
Automatic Data ... |
204,85 | -2,32% | - | - | - | - | 209,33 | 204,03 | 210,29 | 209,71 | 5.872.025 | |
|
ADSK
Autodesk |
239,33 | -3,28% | - | - | - | - | 245,28 | 237,28 | 245,28 | 247,44 | 9.711.533 | |
|
AEE
Ameren |
107,67 | 0,72% | - | - | - | - | 106,38 | 106,34 | 108,84 | 106,90 | 2.937.561 | |
|
AEP
American Electr... |
128,79 | 0,68% | - | - | - | - | 127,25 | 126,83 | 129,89 | 127,92 | 8.329.622 | |
|
AES
The AES |
14,13 | 0,32% | - | - | - | - | 14,08 | 14,06 | 14,15 | 14,08 | 868.914 | |
|
AFL
Aflac |
106,18 | -0,44% | - | - | - | - | 106,22 | 105,76 | 106,91 | 106,65 | 2.760.043 | |
|
AIG
American Intern... |
74,32 | -1,03% | - | - | - | - | 74,87 | 74,29 | 75,82 | 75,09 | 4.675.157 | |
|
AIZ
Assurant |
217,43 | 0,00% | - | - | - | - | 215,85 | 215,04 | 219,67 | 217,43 | 2.428.888 | |
|
AJG
Arthur J. Galla... |
216,00 | -0,34% | - | - | - | - | 218,27 | 214,89 | 218,34 | 216,74 | 8.044.488 | |
|
AKAM
Akamai Technolo... |
114,50 | 0,06% | - | - | - | - | 113,15 | 112,31 | 115,64 | 114,43 | 6.272.425 | |
|
ALB
Albemarle |
176,99 | 5,63% | - | - | - | - | 165,93 | 164,53 | 177,17 | 167,56 | 2.619.806 | |
|
ALGN
Align Technology |
179,34 | -0,84% | - | - | - | - | 177,92 | 175,38 | 181,45 | 180,86 | 4.142.997 | |
|
ALL
Allstate |
207,40 | -0,17% | - | - | - | - | 207,84 | 207,11 | 210,30 | 207,76 | 6.781.150 | |
|
ALLE
ALLEGIANT BANC |
145,72 | 1,46% | - | - | - | - | 141,91 | 141,89 | 146,51 | 143,63 | 3.411.888 | |
|
AMAT
Applied Materials |
374,11 | 3,41% | - | - | - | - | 358,16 | 358,00 | 379,99 | 361,79 | 21.027.975 | |
|
AMCR
Amcor |
39,11 | -0,64% | - | - | - | - | 39,01 | 38,85 | 39,66 | 39,36 | 1.396.423 | |
|
AMD
Advanced Micro ... |
205,35 | 1,32% | - | - | - | - | 201,39 | 200,13 | 206,43 | 202,68 | 5.130.464 | |
|
AME
AMTEK |
216,90 | 1,92% | - | - | - | - | 210,18 | 209,59 | 217,68 | 212,81 | 8.586.637 | |
|
AMGN
Amgen |
348,50 | -0,36% | - | - | - | - | 346,56 | 345,80 | 352,58 | 349,77 | 9.961.176 | |
|
AMP
AMERIPRISE FINA... |
447,93 | 1,13% | - | - | - | - | 439,26 | 436,04 | 450,59 | 442,91 | 11.541.364 | |
|
AMT
American Tower |
170,33 | -3,50% | - | - | - | - | 175,49 | 170,11 | 176,38 | 176,50 | 2.134.746 | |
|
AMZN
Amazon |
207,16 | -1,42% | - | - | - | - | 207,95 | 206,64 | 209,35 | 210,14 | 3.524.413 | |
|
ANET
Arista Networks |
130,87 | -3,69% | - | - | - | - | 134,21 | 129,19 | 135,70 | 135,88 | 3.848.625 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
327,07 | 0,34% | - | - | - | - | 327,56 | 324,96 | 328,84 | 325,97 | 16.884.662 | |
|
AOS
Smith (A.O.) |
65,45 | 0,58% | - | - | - | - | 64,30 | 64,14 | 65,82 | 65,07 | 1.899.817 | |
|
APA
Apache |
40,80 | 4,52% | - | - | - | - | 39,72 | 39,72 | 41,45 | 39,03 | 403.993 | |
|
APD
Air Products an... |
286,40 | 2,78% | - | - | - | - | 276,82 | 276,76 | 288,04 | 278,66 | 14.976.715 | |
|
APH
Amphenol |
127,83 | -2,17% | - | - | - | - | 128,60 | 127,75 | 133,09 | 130,67 | 3.791.054 | |
|
APO
Apollo Global M... |
111,26 | 0,73% | - | - | - | - | 107,29 | 104,70 | 111,44 | 110,45 | 2.223.531 | |
|
APTV
Aptiv Plc |
70,92 | -0,08% | - | - | - | - | 70,09 | 70,03 | 72,14 | 70,98 | 4.209.244 | |
|
ARE
Alexandria Real... |
47,33 | -1,70% | - | - | - | - | 47,60 | 47,13 | 48,61 | 48,15 | 1.603.777 | |
|
ATO
Atmos Energy |
181,46 | 0,24% | - | - | - | - | 180,21 | 179,32 | 183,63 | 181,03 | 4.230.740 | |
|
AVB
AvalonBay Commu... |
163,23 | -0,03% | - | - | - | - | 162,10 | 161,03 | 164,85 | 163,27 | 3.715.001 | |
|
AVGO
Broadcom Inc. |
318,10 | -1,37% | - | - | - | - | 320,00 | 314,84 | 324,40 | 322,51 | 7.287.035 | |
|
AVY
Avery Dennison |
165,89 | 0,64% | - | - | - | - | 163,20 | 163,01 | 166,72 | 164,84 | 4.397.910 | |
|
AWK
American Water ... |
133,77 | -1,44% | - | - | - | - | 135,34 | 133,59 | 137,70 | 135,73 | 8.069.675 | |
|
AXON
Axion Spatial I... |
456,27 | -10,06% | - | - | - | - | 501,47 | 448,11 | 502,16 | 507,28 | 26.899.398 | |
|
AXP
American Express |
301,92 | 0,00% | - | - | - | - | 298,81 | 297,95 | 303,84 | 301,91 | 952.554 | |
|
AZO
AutoZone |
3.349,81 | -0,10% | - | - | - | - | 3.332,92 | 3.313,66 | 3.370,51 | 3.353,24 | 17.375.464 | |
|
BA
Boeing |
196,33 | -1,05% | - | - | - | - | 196,11 | 194,36 | 197,62 | 198,41 | 8.331.460 | |
|
BAC
Bank of America |
48,14 | 1,30% | - | - | - | - | 47,05 | 47,02 | 48,46 | 47,52 | 3.050.969 | |
|
BALL
Ball Corporation |
59,08 | 1,41% | - | - | - | - | 57,72 | 57,40 | 59,61 | 58,26 | 1.970.503 | |
|
BAX
Baxter Internat... |
16,73 | 0,72% | - | - | - | - | 16,36 | 16,23 | 16,84 | 16,61 | 771.069 | |
|
BBY
Best Buy |
61,70 | -2,14% | - | - | - | - | 61,86 | 60,91 | 62,09 | 63,05 | 857.383 | |
|
BDX
Becton Dickinso... |
155,86 | -0,24% | - | - | - | - | 154,67 | 154,09 | 157,05 | 156,23 | 4.700.114 | |
|
BEN
Franklin Resources |
23,66 | -1,00% | - | - | - | - | 23,80 | 23,52 | 24,00 | 23,90 | 408.703 | |
|
BF.B
Brown-Forman Cl B |
22,83 | -0,46% | - | - | - | - | 22,92 | 22,76 | 23,16 | 22,93 | 1.374.590 | |
|
BG
Bunge |
124,04 | 2,67% | - | - | - | - | 121,62 | 121,62 | 125,49 | 120,82 | 6.712.052 | |
|
BIIB
Biogen Idec |
183,81 | 0,09% | - | - | - | - | 182,63 | 180,33 | 184,84 | 183,64 | 3.229.174 | |
|
BK
Bank of New Yor... |
117,75 | 1,19% | - | - | - | - | 115,90 | 115,16 | 118,90 | 116,36 | 4.998.959 | |
|
BKNG
Banknorth Group |
4.285,97 | -2,52% | - | - | - | - | 4.364,91 | 4.265,00 | 4.392,29 | 4.396,79 | 47.827.139 | |
|
BKR
Baker Hughes, A... |
63,46 | 1,48% | - | - | - | - | 62,08 | 61,87 | 64,07 | 62,53 | 843.507 | |
|
BLDR
Builders FirstS... |
83,90 | -0,90% | - | - | - | - | 82,59 | 82,53 | 86,10 | 84,66 | 4.042.470 | |
|
BLK
BlackRock |
975,48 | 0,09% | - | - | - | - | 960,00 | 956,54 | 978,68 | 974,58 | 18.043.454 | |
|
BMY
Bristol-Myers S... |
57,38 | 0,66% | - | - | - | - | 56,80 | 56,45 | 57,69 | 57,00 | 3.131.757 | |
|
BR
Broadridge Fina... |
164,67 | -3,61% | - | - | - | - | 170,13 | 159,06 | 170,13 | 170,84 | 3.705.075 | |
|
BRK.B
BERKSHIRE HATHA... |
478,83 | -0,24% | - | - | - | - | 478,00 | 477,55 | 483,50 | 479,98 | 22.572.046 | |
|
BRO
Brown & Brown |
66,49 | -0,34% | - | - | - | - | 66,86 | 66,40 | 67,24 | 66,72 | 4.178.564 | |
|
BSX
Boston Scientific |
68,18 | -1,96% | - | - | - | - | 69,12 | 68,03 | 69,25 | 69,54 | 1.210.536 | |
|
BX
The Blackstone ... |
107,96 | -1,27% | - | - | - | - | 106,20 | 105,19 | 108,22 | 109,35 | 3.705.403 | |
|
BXP
Boston Properties |
52,90 | -0,27% | - | - | - | - | 52,41 | 52,17 | 53,71 | 53,04 | 2.034.577 | |
|
C
Citigroup |
113,70 | 1,85% | - | - | - | - | 110,17 | 109,49 | 114,80 | 111,64 | 6.498.182 | |
|
CAG
ConAgra Foods |
15,57 | 0,68% | - | - | - | - | 15,48 | 15,37 | 15,83 | 15,46 | 23.923 | |
|
CAH
Cardinal Health |
207,38 | 0,47% | - | - | - | - | 206,91 | 203,86 | 208,72 | 206,40 | 9.411.527 | |
|
CARR
Carrier Global ... |
58,67 | 0,63% | - | - | - | - | 57,47 | 56,94 | 59,25 | 58,30 | 1.000.147 | |
|
CAT
Caterpillar |
716,22 | 2,07% | - | - | - | - | 693,80 | 693,03 | 721,15 | 701,70 | 14.952.525 | |
|
CB
Chubb |
325,42 | -0,29% | - | - | - | - | 326,09 | 325,31 | 329,50 | 326,37 | 7.348.309 | |
|
CBOE
CBOE |
282,77 | 0,77% | - | - | - | - | 281,50 | 279,18 | 283,14 | 280,62 | 2.508.453 | |
|
CBRE
CBRE Group |
132,83 | -2,15% | - | - | - | - | 133,04 | 131,70 | 135,10 | 135,75 | 569.044 | |
|
CCI
Crown Castle In... |
78,56 | -3,41% | - | - | - | - | 80,25 | 78,30 | 81,50 | 81,33 | 1.597.832 | |
|
CCL
Carnival |
25,48 | 0,10% | - | - | - | - | 24,76 | 24,71 | 25,69 | 25,45 | 1.386.477 | |
|
CDNS
Cadence Design ... |
284,17 | -2,85% | - | - | - | - | 289,51 | 277,00 | 290,50 | 292,52 | 2.267.677 | |
|
CDW
CDW common stock |
121,90 | 1,45% | - | - | - | - | 118,86 | 118,82 | 122,52 | 120,16 | 3.824.369 | |
|
CEG
Constellation E... |
294,81 | 1,74% | - | - | - | - | 286,44 | 286,44 | 299,26 | 289,76 | 1.384.723 | |
|
CF
Cf Industries |
126,92 | 5,61% | - | - | - | - | 122,67 | 122,27 | 128,13 | 120,18 | 5.700.231 | |
|
CFG
Citizens Financ... |
58,93 | 1,64% | - | - | - | - | 57,32 | 57,32 | 59,40 | 57,98 | 3.138.494 | |
|
CHD
Church & Dwight |
93,90 | -0,79% | - | - | - | - | 94,18 | 93,54 | 95,08 | 94,65 | 4.627.392 | |
|
CHRW
C.H. Robinson W... |
169,20 | 1,41% | - | - | - | - | 166,84 | 165,92 | 172,99 | 166,84 | 7.662.560 | |
|
CHTR
Charter Communi... |
217,44 | 0,38% | - | - | - | - | 215,67 | 215,50 | 220,87 | 216,61 | 4.584.288 | |
|
CI
CIGNA |
265,85 | 1,67% | - | - | - | - | 262,02 | 260,61 | 266,76 | 261,49 | 12.459.592 | |
|
CINF
Cincinnati Fina... |
158,28 | -0,61% | - | - | - | - | 158,47 | 158,24 | 160,57 | 159,25 | 2.004.300 | |
|
CL
Colgate-Palmolive |
84,46 | -0,81% | - | - | - | - | 84,58 | 84,35 | 85,79 | 85,15 | 3.008.719 | |
|
CLX
Clorox |
103,03 | -2,69% | - | - | - | - | 105,40 | 102,78 | 106,27 | 105,88 | 69.030 | |
|
CMCSA
Comcast |
29,21 | 0,67% | - | - | - | - | 29,04 | 28,93 | 29,71 | 29,01 | 1.684.661 | |
|
CME
CME Group |
302,56 | -1,30% | - | - | - | - | 303,96 | 302,00 | 307,34 | 306,56 | 3.339.960 | |
|
CMG
Chipotle Mexica... |
32,74 | -1,86% | - | - | - | - | 33,02 | 32,49 | 33,16 | 33,36 | 1.496.742 | |
|
CMI
Cummins |
554,61 | 1,16% | - | - | - | - | 541,04 | 541,04 | 558,00 | 548,25 | 16.149.134 | |
|
CMS
CMS Energy |
75,34 | 0,97% | - | - | - | - | 74,40 | 74,26 | 76,12 | 74,62 | 4.747.588 | |
|
CNC
Centene |
32,95 | 0,43% | - | - | - | - | 32,84 | 32,07 | 32,95 | 32,81 | 1.368.414 | |
|
CNP
CenterPoint Energy |
41,88 | 0,29% | - | - | - | - | 41,62 | 41,56 | 42,42 | 41,76 | 2.630.776 | |
|
COF
Capital One Fin... |
184,61 | 0,33% | - | - | - | - | 182,02 | 181,55 | 186,53 | 184,00 | 3.301.011 | |
|
COO
Cooper Companies |
70,49 | 0,36% | - | - | - | - | 70,05 | 69,17 | 71,33 | 70,24 | 2.876.415 | |
|
COP
ConocoPhillips |
129,31 | 1,66% | - | - | - | - | 127,53 | 127,44 | 131,00 | 127,19 | 4.378.335 | |
|
COST
Costco Wholesale |
974,09 | 0,87% | - | - | - | - | 962,06 | 961,00 | 981,28 | 965,73 | 41.981.331 | |
|
CPB
Campbell Soup |
20,93 | -0,36% | - | - | - | - | 21,05 | 20,88 | 21,28 | 21,00 | 1.139.262 | |
|
CPRT
Copart |
32,84 | -1,66% | - | - | - | - | 33,09 | 32,62 | 33,23 | 33,39 | 1.329.555 | |
|
CPT
Camden Property... |
97,91 | -0,24% | - | - | - | - | 97,44 | 96,97 | 98,75 | 98,15 | 3.129.693 | |
|
CRL
Charles River L... |
159,44 | 0,91% | - | - | - | - | 155,06 | 153,63 | 161,16 | 158,00 | 2.979.774 | |
|
CRM
Salesforce.com |
183,08 | -6,20% | - | - | - | - | 192,14 | 182,43 | 192,14 | 195,18 | 6.764.072 | |
|
CRWD
Crowdstrike Hol... |
392,76 | -4,97% | - | - | - | - | 410,41 | 390,60 | 410,86 | 413,31 | 6.356.035 | |
|
CSCO
Cisco Systems |
80,87 | 2,60% | - | - | - | - | 78,37 | 78,13 | 80,94 | 78,82 | 597.144 | |
|
CSGP
CoStar Group |
41,44 | -3,44% | - | - | - | - | 42,32 | 40,78 | 42,52 | 42,91 | 1.324.470 | |
|
CSX
CSX |
38,88 | -0,15% | - | - | - | - | 38,65 | 38,51 | 39,26 | 38,94 | 1.568.925 | |
|
CTAS
Cintas |
178,06 | -1,74% | - | - | - | - | 181,26 | 177,53 | 181,26 | 181,21 | 6.059.738 | |
|
CTRA
Coterra Energy ... |
35,04 | 3,65% | - | - | - | - | 34,10 | 34,09 | 35,32 | 33,80 | 744.143 | |
|
CTSH
Cognizant Techn... |
60,23 | -2,76% | - | - | - | - | 61,34 | 59,88 | 61,40 | 61,94 | 3.615.848 | |
|
CTVA
Corteva Inc |
80,47 | 3,48% | - | - | - | - | 77,88 | 77,88 | 81,12 | 77,76 | 3.050.509 | |
|
CVS
CVS |
72,77 | 2,08% | - | - | - | - | 71,00 | 70,25 | 73,28 | 71,29 | 3.132.821 | |
|
CVX
Chevron |
206,74 | 0,75% | - | - | - | - | 206,05 | 205,81 | 209,79 | 205,21 | 10.297.926 | |
|
CZR
CAESARS ENTMNT |
26,32 | -0,45% | - | - | - | - | 26,30 | 26,19 | 26,72 | 26,44 | 1.585.833 | |
|
D
Dominion Resources |
60,24 | 0,70% | - | - | - | - | 59,45 | 59,32 | 60,90 | 59,82 | 1.489.675 | |
|
DAL
Delta Air Lines... |
66,61 | 2,27% | - | - | - | - | 64,00 | 63,54 | 66,97 | 65,13 | 3.459.990 | |
|
DASH
DOORDASH INC |
154,58 | -3,38% | - | - | - | - | 157,36 | 153,82 | 159,08 | 159,98 | 9.756.780 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,32 | 2,66% | - | - | - | - | 43,73 | 43,58 | 45,79 | 44,14 | 114.148 | |
|
DE
Deere & |
583,12 | 2,48% | - | - | - | - | 560,55 | 560,00 | 584,50 | 569,03 | 23.295.444 | |
|
DECK
Deckers Outdoor |
101,23 | -1,19% | - | - | - | - | 101,47 | 100,00 | 101,95 | 102,45 | 1.617.554 | |
|
DELL
Dell |
176,90 | 7,48% | - | - | - | - | 163,62 | 163,37 | 178,31 | 164,59 | 5.657.616 | |
|
DG
Dollar General |
117,85 | -5,80% | - | - | - | - | 121,76 | 117,06 | 122,81 | 125,11 | 4.084.445 | |
|
DGX
Quest Diagnostics |
196,09 | 0,25% | - | - | - | - | 194,58 | 193,81 | 197,03 | 195,60 | 2.984.490 | |
|
DHI
D.R. Horton |
138,30 | -0,37% | - | - | - | - | 136,66 | 135,85 | 140,06 | 138,82 | 1.939.796 | |
|
DHR
Danaher |
190,05 | 0,03% | - | - | - | - | 187,22 | 186,01 | 191,50 | 190,00 | 3.409.117 | |
|
DIS
Walt Disney |
96,37 | -1,61% | - | - | - | - | 97,74 | 96,25 | 98,05 | 97,95 | 619.755 | |
|
DLR
Digital Realty ... |
174,72 | -0,99% | - | - | - | - | 176,57 | 174,62 | 178,77 | 176,47 | 6.408.205 | |
|
DLTR
Dollar Tree |
106,52 | -1,62% | - | - | - | - | 106,81 | 103,00 | 109,15 | 108,27 | 2.507.694 | |
|
DOC
Peak |
16,70 | -2,77% | - | - | - | - | 17,07 | 16,66 | 17,28 | 17,17 | 726.516 | |
|
DOV
Dover |
215,62 | 1,57% | - | - | - | - | 209,91 | 209,33 | 216,48 | 212,29 | 6.792.246 | |
|
DOW
Dow Inc. |
38,30 | 6,26% | - | - | - | - | 36,23 | 36,23 | 38,47 | 36,04 | 2.361.576 | |
|
DPZ
Domino's Pizza |
360,07 | -1,83% | - | - | - | - | 366,27 | 359,67 | 366,79 | 366,80 | 19.196.412 | |
|
DRI
Darden Restaurants |
200,52 | 2,32% | - | - | - | - | 195,06 | 194,38 | 201,30 | 195,97 | 8.556.990 | |
|
DTE
DTE Energy |
143,34 | 0,74% | - | - | - | - | 141,82 | 141,82 | 144,77 | 142,29 | 3.853.983 | |
|
DUK
Duke Energy |
127,37 | 0,02% | - | - | - | - | 126,98 | 126,85 | 129,09 | 127,34 | 1.478.511 | |
|
DVA
DaVita |
153,24 | 0,68% | - | - | - | - | 152,20 | 151,45 | 154,69 | 152,21 | 3.152.300 | |
|
DVN
Devon Energy |
50,29 | 3,71% | - | - | - | - | 48,97 | 48,96 | 50,71 | 48,49 | 2.618.349 | |
|
DXCM
DexCom |
66,56 | 0,94% | - | - | - | - | 66,31 | 65,10 | 66,94 | 65,94 | 2.042.394 | |
|
EA
Electronic Arts |
201,61 | 0,24% | - | - | - | - | 201,15 | 200,96 | 201,75 | 201,13 | 12.216.155 | |
|
EBAY
eBay |
89,12 | -0,81% | - | - | - | - | 89,82 | 88,02 | 90,48 | 89,85 | 4.803.657 | |
|
ECL
Ecolab |
264,37 | 1,24% | - | - | - | - | 260,00 | 258,58 | 267,87 | 261,13 | 15.293.276 | |
|
ED
Consolidated Ed... |
109,77 | 0,60% | - | - | - | - | 108,99 | 108,48 | 111,19 | 109,11 | 4.287.201 | |
|
EFX
Equifax |
169,55 | -5,62% | - | - | - | - | 176,77 | 166,07 | 178,20 | 179,65 | 8.462.241 | |
|
EG
Everest Re Group |
323,73 | -0,18% | - | - | - | - | 324,26 | 323,52 | 328,05 | 324,30 | 2.890.261 | |
|
EIX
Edison Internat... |
71,27 | 0,85% | - | - | - | - | 70,23 | 70,04 | 71,86 | 70,67 | 4.558.336 | |
|
EL
Estee Lauder Co... |
71,45 | -9,89% | - | - | - | - | 77,24 | 70,47 | 77,28 | 79,29 | 4.541.044 | |
|
ELV
Elevance Health... |
290,37 | 0,39% | - | - | - | - | 288,39 | 283,92 | 290,37 | 289,24 | 15.110.564 | |
|
EMN
Eastman Chemical |
70,00 | 2,92% | - | - | - | - | 67,28 | 67,11 | 70,69 | 68,01 | 2.513.138 | |
|
EMR
Emerson Electric |
130,12 | 0,22% | - | - | - | - | 127,74 | 127,24 | 131,00 | 129,83 | 7.798.872 | |
|
ENPH
Enphase Energy Inc |
41,01 | 0,61% | - | - | - | - | 40,30 | 40,18 | 41,54 | 40,76 | 275.710 | |
|
EOG
EOG Resources |
142,55 | 2,05% | - | - | - | - | 139,80 | 139,80 | 143,73 | 139,68 | 7.761.420 | |
|
EPAM
EPAM Systems, Inc. |
133,09 | -1,94% | - | - | - | - | 133,80 | 131,20 | 135,28 | 135,72 | 6.218.896 | |
|
EQIX
Equinix |
964,30 | -0,28% | - | - | - | - | 964,78 | 958,52 | 974,64 | 966,96 | 10.816.553 | |
|
EQR
Equity Residential |
58,66 | 0,43% | - | - | - | - | 58,20 | 57,85 | 59,16 | 58,41 | 3.156.319 | |
|
EQT
EQT |
65,30 | 0,11% | - | - | - | - | 65,70 | 65,22 | 67,26 | 65,23 | 427.519 | |
|
ERIE
Erie Indemnity |
240,68 | -2,11% | - | - | - | - | 245,69 | 240,39 | 247,43 | 245,88 | 1.874.897 | |
|
ES
EnergySolutions |
67,46 | -0,28% | - | - | - | - | 67,00 | 66,76 | 68,10 | 67,65 | 467.093 | |
|
ESS
Essex Property ... |
243,45 | 0,36% | - | - | - | - | 240,98 | 239,96 | 245,46 | 242,58 | 1.737.503 | |
|
ETN
Eaton |
374,20 | 4,02% | - | - | - | - | 359,68 | 356,64 | 375,93 | 359,74 | 20.053.378 | |
|
ETR
Entergy |
102,52 | 1,16% | - | - | - | - | 100,82 | 100,75 | 103,69 | 101,34 | 5.788.382 | |
|
EVRG
Evergy Inc |
79,87 | 0,57% | - | - | - | - | 79,40 | 79,12 | 81,09 | 79,41 | 4.520.998 | |
|
EW
Edwards Lifesci... |
81,70 | -0,39% | - | - | - | - | 81,65 | 80,60 | 82,33 | 82,02 | 120.426 | |
|
EXC
Exelon |
47,25 | 0,16% | - | - | - | - | 47,01 | 46,94 | 47,79 | 47,17 | 1.339.301 | |
|
EXE
Expand Energy Corp |
109,67 | 1,89% | - | - | - | - | 108,14 | 108,14 | 112,49 | 107,64 | 3.414.027 | |
|
EXPD
Expeditors Inte... |
142,05 | 1,07% | - | - | - | - | 141,54 | 140,95 | 143,60 | 140,54 | 5.969.083 | |
|
EXPE
Expedia |
237,00 | 0,15% | - | - | - | - | 235,23 | 227,70 | 237,90 | 236,65 | 1.373.889 | |
|
EXR
Extra Space Sto... |
129,80 | -1,54% | - | - | - | - | 130,72 | 129,43 | 131,79 | 131,83 | 5.244.050 | |
|
F
Ford Motor Company |
11,84 | 0,68% | - | - | - | - | 11,68 | 11,67 | 11,88 | 11,76 | 374.476 | |
|
FANG
Diamondback Ene... |
197,03 | 2,74% | - | - | - | - | 194,20 | 194,20 | 199,96 | 191,78 | 4.272.399 | |
|
FAST
Fastenal |
44,89 | 0,98% | - | - | - | - | 43,68 | 43,68 | 45,22 | 44,45 | 1.527.257 | |
|
FCX
Freeport-McMora... |
56,50 | 2,84% | - | - | - | - | 54,23 | 53,98 | 56,63 | 54,94 | 2.272.317 | |
|
FDS
FactSet Researc... |
197,46 | -5,28% | - | - | - | - | 207,17 | 195,90 | 207,73 | 208,47 | 5.862.785 | |
|
FDX
FedEx |
359,67 | 1,09% | - | - | - | - | 353,06 | 350,95 | 360,30 | 355,78 | 280.902 | |
|
FE
FirstEnergy |
49,15 | 0,77% | - | - | - | - | 48,46 | 48,46 | 49,57 | 48,77 | 922.686 | |
|
FFIV
F5 Networks |
289,06 | -0,24% | - | - | - | - | 286,83 | 285,00 | 290,91 | 289,75 | 5.678.485 | |
|
FICO
Fair Isaac and |
993,41 | -6,58% | - | - | - | - | 1.040,00 | 969,32 | 1.043,18 | 1.063,33 | 34.732.594 | |
|
FIS
Fidelity Nation... |
49,10 | -1,35% | - | - | - | - | 49,20 | 48,45 | 49,70 | 49,77 | 2.159.713 | |
|
FISV
Fiserv |
56,34 | -2,37% | - | - | - | - | 57,38 | 55,86 | 57,38 | 57,71 | 1.908.856 | |
|
FITB
Fifth Third Ban... |
46,00 | 1,38% | - | - | - | - | 44,68 | 44,68 | 46,59 | 45,37 | 694.157 | |
|
FOX
Fox Corp Class B |
52,52 | 1,72% | - | - | - | - | 51,63 | 51,49 | 53,13 | 51,63 | 2.964.386 | |
|
FOXA
Fox Corp. Cl A |
58,76 | 2,58% | - | - | - | - | 57,63 | 57,41 | 59,17 | 57,28 | 3.211.431 | |
|
FRT
Federal Realty ... |
103,13 | -0,61% | - | - | - | - | 103,36 | 102,98 | 104,90 | 103,76 | 2.292.271 | |
|
FSLR
First Solar |
192,78 | 1,51% | - | - | - | - | 189,69 | 186,17 | 194,86 | 189,92 | 4.232.870 | |
|
FTNT
Fortinet Inc |
79,34 | -4,14% | - | - | - | - | 82,33 | 79,12 | 82,80 | 82,77 | 403.206 | |
|
FTV
Fortive Corp |
54,89 | -0,90% | - | - | - | - | 54,68 | 54,49 | 55,44 | 55,39 | 1.513.098 | |
|
GD
General Dynamics |
346,26 | -0,32% | - | - | - | - | 344,24 | 343,79 | 348,42 | 347,37 | 18.353.165 | |
|
GE
General Electric |
290,58 | -0,33% | - | - | - | - | 287,71 | 285,30 | 292,52 | 291,54 | 2.713.727 | |
|
GEHC
GE Healthcare T... |
70,92 | -1,02% | - | - | - | - | 70,88 | 70,67 | 71,85 | 71,65 | 2.463.761 | |
|
GEN
Gen Digital Inc. |
19,78 | -5,92% | - | - | - | - | 20,83 | 19,75 | 20,84 | 21,02 | 419.329 | |
|
GEV
GE Vernova LLC |
908,99 | 2,99% | - | - | - | - | 864,13 | 860,01 | 913,58 | 882,64 | 19.648.728 | |
|
GILD
Gilead Sciences |
138,12 | 0,57% | - | - | - | - | 136,80 | 136,47 | 138,37 | 137,34 | 4.173.020 | |
|
GIS
General Mills |
36,78 | -1,55% | - | - | - | - | 37,23 | 36,67 | 37,60 | 37,36 | 670.279 | |
|
GL
GREAT LAKES REIT |
138,57 | 0,87% | - | - | - | - | 136,91 | 136,29 | 139,25 | 137,38 | 1.289.810 | |
|
GLW
Corning |
142,11 | 8,51% | - | - | - | - | 131,68 | 130,26 | 145,50 | 130,97 | 7.800.844 | |
|
GM
General Motors Co |
76,56 | 1,10% | - | - | - | - | 74,98 | 74,77 | 76,87 | 75,72 | 3.755.941 | |
|
GNRC
Generac Holding... |
209,31 | 3,70% | - | - | - | - | 200,09 | 199,85 | 211,14 | 201,85 | 5.273.984 | |
|
GOOG
Google Inc. |
289,16 | -3,30% | - | - | - | - | 296,21 | 288,86 | 297,10 | 299,02 | 6.762.007 | |
|
GOOGL
Google Inc. |
290,39 | -3,86% | - | - | - | - | 299,20 | 290,34 | 299,92 | 302,06 | 13.988.957 | |
|
GPC
Genuine Parts |
102,99 | 1,91% | - | - | - | - | 99,78 | 99,50 | 103,41 | 101,06 | 1.321.671 | |
|
GPN
Global Payments |
70,99 | -0,10% | - | - | - | - | 69,86 | 68,84 | 71,33 | 71,06 | 109.467 | |
|
GRMN
Garmin |
241,12 | 1,01% | - | - | - | - | 235,35 | 234,07 | 241,39 | 238,71 | 6.123.966 | |
|
GS
Goldman Sachs G... |
835,52 | 0,51% | - | - | - | - | 824,93 | 818,00 | 844,50 | 831,27 | 20.940.638 | |
|
GWW
W.W. Grainger |
1.065,24 | 1,02% | - | - | - | - | 1.044,60 | 1.033,19 | 1.074,35 | 1.054,47 | 7.762.404 | |
|
HAL
Halliburton |
38,11 | 1,59% | - | - | - | - | 37,50 | 37,21 | 38,45 | 37,51 | 1.989.843 | |
|
HAS
Hasbro |
92,57 | -0,46% | - | - | - | - | 91,93 | 91,63 | 93,61 | 92,99 | 3.176.773 | |
|
HBAN
Huntington Banc... |
15,47 | 1,14% | - | - | - | - | 15,14 | 15,10 | 15,63 | 15,29 | 133.540 | |
|
HCA
HCA-The Healthcare |
485,53 | -1,83% | - | - | - | - | 490,00 | 474,77 | 493,23 | 494,58 | 5.274.798 | |
|
HD
Home Depot |
330,82 | -0,03% | - | - | - | - | 325,90 | 323,02 | 332,52 | 330,90 | 19.285.853 | |
|
HIG
Hartford Financ... |
135,43 | 0,00% | - | - | - | - | 134,88 | 134,88 | 136,90 | 135,43 | 5.262.945 | |
|
HII
HEALTHCARE INTE... |
402,41 | 1,47% | - | - | - | - | 393,79 | 392,05 | 406,22 | 396,57 | 6.673.567 | |
|
HLT
HILTON HOTELS |
299,75 | -0,31% | - | - | - | - | 298,93 | 296,64 | 300,89 | 300,67 | 17.449.047 | |
|
HOLX
Hologic |
75,54 | -0,14% | - | - | - | - | 75,51 | 75,44 | 75,63 | 75,64 | 4.661.038 | |
|
HON
Honeywell Inter... |
221,40 | -0,72% | - | - | - | - | 220,61 | 220,58 | 224,65 | 223,01 | 11.686.820 | |
|
HPE
Hewlett Packard... |
23,75 | 7,07% | - | - | - | - | 22,18 | 22,02 | 23,81 | 22,18 | 808.446 | |
|
HPQ
Hewlett-Packard |
18,91 | 2,02% | - | - | - | - | 18,35 | 18,18 | 19,01 | 18,53 | 620.481 | |
|
HRL
Hormel Foods |
22,66 | 1,07% | - | - | - | - | 22,50 | 22,30 | 22,85 | 22,42 | 76.497 | |
|
HSIC
Henry Schein |
74,00 | -0,62% | - | - | - | - | 73,71 | 73,18 | 74,63 | 74,46 | 2.072.666 | |
|
HST
Host Marriott F... |
18,98 | -0,86% | - | - | - | - | 18,97 | 18,86 | 19,30 | 19,14 | 252.728 | |
|
HSY
Hershey Foods |
215,18 | 0,01% | - | - | - | - | 214,28 | 212,30 | 217,39 | 215,17 | 12.967.823 | |
|
HUM
Humana |
172,14 | 1,18% | - | - | - | - | 169,16 | 167,58 | 174,83 | 170,14 | 3.692.403 | |
|
HWM
Howmet Aerospac... |
239,45 | 1,44% | - | - | - | - | 233,65 | 231,76 | 239,54 | 236,04 | 13.050.504 | |
|
IBM
International B... |
240,57 | -3,17% | - | - | - | - | 246,45 | 238,00 | 247,11 | 248,44 | 10.982.021 | |
|
ICE
Intercontinenta... |
155,83 | -0,85% | - | - | - | - | 156,51 | 153,98 | 157,03 | 157,17 | 2.382.017 | |
|
IDXX
IDEXX Laboratories |
570,39 | -1,40% | - | - | - | - | 573,40 | 565,33 | 576,51 | 578,51 | 7.654.634 | |
|
IEX
IDEX |
192,91 | 2,28% | - | - | - | - | 186,77 | 185,16 | 193,21 | 188,61 | 7.755.561 | |
|
IFF
Internationa Fl... |
67,90 | -0,34% | - | - | - | - | 66,91 | 66,60 | 69,22 | 68,13 | 3.320.785 | |
|
INCY
Incyte |
90,62 | 0,19% | - | - | - | - | 89,63 | 89,25 | 91,70 | 90,45 | 3.580.668 | |
|
INTC
Intel |
44,04 | 0,06% | - | - | - | - | 43,54 | 43,20 | 44,31 | 44,01 | 2.473.534 | |
|
INTU
Intuit |
432,50 | -5,37% | - | - | - | - | 451,37 | 431,20 | 452,85 | 457,02 | 10.847.965 | |
|
INVH
Invitation Home... |
25,01 | 1,01% | - | - | - | - | 24,58 | 24,48 | 25,21 | 24,76 | 681.447 | |
|
IP
International P... |
36,15 | 1,66% | - | - | - | - | 35,03 | 35,03 | 36,79 | 35,56 | 1.757.902 | |
|
IQV
IQVIA Holdings ... |
166,12 | -0,50% | - | - | - | - | 164,44 | 163,66 | 169,23 | 166,96 | 9.575.323 | |
|
IR
Ingersoll-Rand ... |
83,11 | 1,00% | - | - | - | - | 81,13 | 80,57 | 83,66 | 82,29 | 430.177 | |
|
IRM
Iron Mountain |
100,73 | -1,19% | - | - | - | - | 101,80 | 100,38 | 102,87 | 101,94 | 4.019.933 | |
|
ISRG
Intuitive Surgical |
471,82 | -1,30% | - | - | - | - | 473,75 | 468,36 | 476,13 | 478,04 | 28.997.585 | |
|
IT
Gartner |
151,47 | -6,84% | - | - | - | - | 160,30 | 151,39 | 161,55 | 162,59 | 8.056.386 | |
|
ITW
Illinois Tool W... |
265,04 | 0,87% | - | - | - | - | 260,12 | 258,88 | 266,45 | 262,75 | 11.315.088 | |
|
IVZ
Invesco |
23,97 | 0,82% | - | - | - | - | 23,43 | 23,35 | 24,30 | 23,77 | 1.152.333 | |
|
J
Jacobs Solution... |
128,70 | -0,39% | - | - | - | - | 127,93 | 126,80 | 130,43 | 129,21 | 3.603.214 | |
|
JBHT
J.B. Hunt Trans... |
205,22 | 1,20% | - | - | - | - | 200,61 | 200,49 | 209,15 | 202,78 | 4.547.265 | |
|
JBL
Jabil Circuit |
277,40 | 4,18% | - | - | - | - | 264,32 | 263,00 | 278,51 | 266,26 | 16.080.601 | |
|
JCI
Johnson Controls |
136,41 | 2,36% | - | - | - | - | 131,83 | 130,77 | 136,89 | 133,27 | 6.624.752 | |
|
JKHY
Jack Henry & As... |
158,87 | -2,71% | - | - | - | - | 162,67 | 158,61 | 162,67 | 163,30 | 4.199.887 | |
|
JNJ
Johnson & Johnson |
235,20 | -0,09% | - | - | - | - | 234,14 | 232,24 | 236,00 | 235,42 | 2.577.086 | |
|
JPM
J P Morgan Chase |
292,32 | 0,83% | - | - | - | - | 286,17 | 285,37 | 295,48 | 289,91 | 7.329.339 | |
|
KEY
KeyCorp |
19,82 | 0,84% | - | - | - | - | 19,50 | 19,39 | 20,15 | 19,65 | 972.699 | |
|
KEYS
Keysight Techno... |
298,46 | 3,29% | - | - | - | - | 286,55 | 286,55 | 301,99 | 288,96 | 7.376.140 | |
|
KHC
Kraft Heinz Co |
21,31 | 0,45% | - | - | - | - | 21,22 | 21,04 | 21,63 | 21,21 | 1.232.601 | |
|
KIM
Kimco Realty |
22,55 | -0,66% | - | - | - | - | 22,59 | 22,50 | 22,99 | 22,70 | 1.465.434 | |
|
KKR
Kohlberg Kravis... |
90,89 | 0,06% | - | - | - | - | 87,76 | 86,91 | 91,09 | 90,84 | 4.416.163 | |
|
KLAC
KLA-Tencor |
1.566,95 | 3,67% | - | - | - | - | 1.484,84 | 1.481,70 | 1.582,45 | 1.511,43 | 49.510.919 | |
|
KMB
Kimberly-Clark |
98,85 | -0,60% | - | - | - | - | 98,58 | 97,82 | 100,17 | 99,45 | 1.511.417 | |
|
KMI
KINDER MORGAN |
33,92 | 0,61% | - | - | - | - | 33,62 | 33,61 | 34,23 | 33,71 | 1.744.995 | |
|
KMX
CarMax |
42,11 | -1,82% | - | - | - | - | 42,51 | 42,08 | 43,82 | 42,89 | 1.072.963 | |
|
KO
Coca-Cola |
74,68 | -0,58% | - | - | - | - | 74,86 | 74,64 | 75,69 | 75,11 | 1.226.089 | |
|
KR
Kroger |
71,88 | -1,13% | - | - | - | - | 72,56 | 71,69 | 73,56 | 72,70 | 3.680.606 | |
|
L
Loews |
107,13 | 0,64% | - | - | - | - | 106,24 | 105,86 | 107,84 | 106,45 | 1.244.851 | |
|
LDOS
Leidos Holdings... |
158,99 | -2,18% | - | - | - | - | 161,13 | 157,25 | 163,27 | 162,54 | 6.688.709 | |
|
LEN
Lennar |
92,34 | -1,20% | - | - | - | - | 91,93 | 91,29 | 93,36 | 93,46 | 3.733.306 | |
|
LH
Laboratory of A... |
266,16 | 0,66% | - | - | - | - | 262,14 | 260,87 | 267,43 | 264,42 | 4.514.340 | |
|
LHX
L3Harris Techno... |
351,39 | 1,71% | - | - | - | - | 342,42 | 341,06 | 351,63 | 345,48 | 17.278.900 | |
|
LII
Lennox Internat... |
476,65 | -0,06% | - | - | - | - | 469,63 | 462,81 | 481,28 | 476,96 | 8.980.563 | |
|
LIN
Linde Group |
479,81 | 0,37% | - | - | - | - | 473,93 | 473,44 | 486,84 | 478,05 | 2.797.743 | |
|
LKQ
LKQ Corporation |
29,19 | 1,39% | - | - | - | - | 28,62 | 28,46 | 29,41 | 28,79 | 1.336.523 | |
|
LLY
Eli Lilly and |
903,20 | -0,81% | - | - | - | - | 907,00 | 895,61 | 908,67 | 910,55 | 11.916.821 | |
|
LMT
Lockheed Martin |
610,32 | -0,96% | - | - | - | - | 612,95 | 605,00 | 615,30 | 616,25 | 20.973.647 | |
|
LNT
Alliant Energy |
69,66 | 0,71% | - | - | - | - | 68,93 | 68,86 | 70,45 | 69,17 | 3.010.758 | |
|
LOW
Lowe's Companies |
234,36 | 0,05% | - | - | - | - | 230,36 | 228,45 | 235,17 | 234,25 | 383.882 | |
|
LRCX
Lam Research |
238,83 | 2,37% | - | - | - | - | 230,16 | 230,16 | 241,37 | 233,31 | 7.142.928 | |
|
LULU
Lululemon Athle... |
160,96 | -2,08% | - | - | - | - | 164,25 | 160,29 | 166,54 | 164,38 | 1.221.525 | |
|
LUV
Southwest Airlines |
39,82 | -1,33% | - | - | - | - | 39,60 | 39,20 | 40,41 | 40,35 | 1.940.663 | |
|
LVS
Las Vegas Sands |
54,85 | 1,57% | - | - | - | - | 53,70 | 53,53 | 55,09 | 54,00 | 1.738.800 | |
|
LW
Lamb Weston Hol... |
41,48 | 1,49% | - | - | - | - | 40,59 | 40,01 | 41,66 | 40,87 | 1.864.111 | |
|
LYB
LyondellBasell ... |
75,93 | 6,24% | - | - | - | - | 72,33 | 72,16 | 76,38 | 71,47 | 4.253.067 | |
|
LYV
Live Nation Ent... |
152,69 | 0,57% | - | - | - | - | 151,54 | 150,80 | 154,91 | 151,83 | 203.688 | |
|
MA
Mastercard |
498,93 | -0,29% | - | - | - | - | 495,64 | 493,24 | 502,73 | 500,38 | 8.148.026 | |
|
MAA
Mid-America Apa... |
121,80 | -0,48% | - | - | - | - | 121,66 | 121,07 | 123,22 | 122,39 | 2.383.017 | |
|
MAR
Marriot Interna... |
324,29 | -0,68% | - | - | - | - | 323,37 | 321,96 | 326,34 | 326,52 | 15.203.688 | |
|
MAS
Masco |
60,37 | 0,47% | - | - | - | - | 59,23 | 58,91 | 60,96 | 60,08 | 1.868.538 | |
|
MCD
McDonald's |
307,80 | -0,22% | - | - | - | - | 306,39 | 304,78 | 311,19 | 308,47 | 12.987.313 | |
|
MCHP
Microchip Techn... |
65,61 | 1,97% | - | - | - | - | 63,73 | 63,70 | 66,58 | 64,34 | 1.165.473 | |
|
MCK
McKesson |
881,48 | 0,51% | - | - | - | - | 876,08 | 864,78 | 887,17 | 877,01 | 24.969.684 | |
|
MCO
Moody's |
428,33 | -2,89% | - | - | - | - | 436,77 | 426,49 | 436,77 | 441,07 | 3.355.109 | |
|
MDLZ
Mondelez Intern... |
57,17 | 0,55% | - | - | - | - | 56,54 | 56,29 | 57,98 | 56,86 | 1.533.871 | |
|
MDT
Medtronic |
86,55 | -0,71% | - | - | - | - | 86,49 | 86,16 | 87,30 | 87,17 | 3.590.960 | |
|
MET
MetLife |
69,87 | 0,99% | - | - | - | - | 68,05 | 67,86 | 70,27 | 69,18 | 1.007.622 | |
|
META
Meta Platforms Inc |
592,58 | -1,90% | - | - | - | - | 599,10 | 591,00 | 601,00 | 604,06 | 38.320.963 | |
|
MGM
MGM Resorts Int... |
37,11 | 0,42% | - | - | - | - | 36,80 | 36,58 | 37,36 | 36,95 | 1.711.449 | |
|
MHK
Mohawk Industries |
101,97 | 0,14% | - | - | - | - | 99,89 | 99,27 | 103,31 | 101,83 | 3.019.944 | |
|
MKC
McCormick |
52,08 | -2,20% | - | - | - | - | 53,02 | 51,82 | 53,74 | 53,25 | 55.986 | |
|
MKTX
MarketAxess |
166,52 | -2,43% | - | - | - | - | 171,30 | 166,33 | 171,30 | 170,66 | 3.880.249 | |
|
MLM
Martin Marietta... |
576,62 | -0,17% | - | - | - | - | 570,25 | 570,25 | 587,89 | 577,59 | 10.793.173 | |
|
MMM
3M |
146,59 | 0,02% | - | - | - | - | 145,03 | 144,90 | 147,80 | 146,56 | 4.005.718 | |
|
MNST
MONSTER WORLDWIDE |
72,99 | -1,31% | - | - | - | - | 73,78 | 72,88 | 74,55 | 73,96 | 567.278 | |
|
MO
Altria Group |
64,31 | -0,12% | - | - | - | - | 64,69 | 64,28 | 65,49 | 64,39 | 177.303 | |
|
MOH
Molina Healthcare |
141,72 | 4,79% | - | - | - | - | 136,34 | 132,88 | 142,07 | 135,24 | 5.033.611 | |
|
MOS
Mosaic |
25,20 | 4,65% | - | - | - | - | 24,33 | 24,18 | 25,48 | 24,08 | 717.091 | |
|
MPC
Marathon Petrol... |
243,76 | 4,83% | - | - | - | - | 238,79 | 238,41 | 247,14 | 232,53 | 5.792.225 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
116,33 | 0,56% | - | - | - | - | 114,70 | 114,02 | 116,54 | 115,68 | 1.381.186 | |
|
MRNA
Moderna Inc. |
51,32 | 0,07% | - | - | - | - | 50,44 | 50,34 | 52,68 | 51,28 | 1.911.125 | |
|
MRSH
Marsh & Mclenna... |
173,11 | -0,44% | - | - | - | - | 174,15 | 172,67 | 174,86 | 173,87 | 3.725.673 | |
|
MS
Morgan Stanley |
165,77 | 0,88% | - | - | - | - | 162,44 | 162,23 | 167,12 | 164,32 | 9.313.124 | |
|
MSCI
Msci Inc. |
537,20 | -2,61% | - | - | - | - | 546,62 | 535,70 | 549,48 | 551,60 | 9.013.679 | |
|
MSFT
Microsoft |
372,63 | -2,71% | - | - | - | - | 382,36 | 371,85 | 382,47 | 383,00 | 19.494.511 | |
|
MSI
Motorola Soluti... |
454,64 | -0,44% | - | - | - | - | 454,64 | 451,51 | 459,06 | 456,64 | 18.276.528 | |
|
MTB
M&T Bank |
203,60 | 1,47% | - | - | - | - | 198,84 | 198,58 | 205,08 | 200,66 | 7.185.655 | |
|
MTCH
Match Group Inc |
30,40 | -2,56% | - | - | - | - | 30,89 | 30,10 | 31,28 | 31,20 | 453.142 | |
|
MTD
Mettler-Toledo ... |
1.265,38 | 2,12% | - | - | - | - | 1.222,44 | 1.217,53 | 1.272,53 | 1.239,07 | 14.570.793 | |
|
MU
Micron Technology |
395,52 | -2,18% | - | - | - | - | 401,28 | 388,91 | 404,98 | 404,35 | 10.777.524 | |
|
NCLH
Norwegian Cruis... |
19,65 | -2,36% | - | - | - | - | 19,67 | 19,45 | 20,14 | 20,12 | 589.546 | |
|
NDAQ
The NASDAQ OMX ... |
84,26 | -2,48% | - | - | - | - | 85,59 | 84,15 | 85,75 | 86,40 | 5.004.117 | |
|
NDSN
Nordson Corpora... |
269,12 | 0,24% | - | - | - | - | 265,81 | 265,06 | 271,69 | 268,48 | 2.240.651 | |
|
NEE
NextEra Energy,... |
91,58 | 1,50% | - | - | - | - | 90,29 | 90,05 | 92,50 | 90,23 | 3.859.364 | |
|
NEM
Newmont Mining |
98,95 | 0,83% | - | - | - | - | 97,28 | 95,42 | 99,44 | 98,14 | 2.114.364 | |
|
NFLX
Netflix |
90,90 | -2,66% | - | - | - | - | 92,79 | 90,82 | 93,74 | 93,38 | 5.890.138 | |
|
NI
NiSource |
45,69 | 0,48% | - | - | - | - | 45,16 | 45,12 | 46,09 | 45,47 | 2.273.671 | |
|
NKE
Nike |
53,49 | 1,48% | - | - | - | - | 52,36 | 52,27 | 54,08 | 52,71 | 3.291.507 | |
|
NOC
Northrop Grumman |
681,69 | 0,25% | - | - | - | - | 670,00 | 668,20 | 689,29 | 680,00 | 20.822.221 | |
|
NOW
Servicenow Inc |
104,54 | -5,78% | - | - | - | - | 109,14 | 104,35 | 109,25 | 110,95 | 360.349 | |
|
NRG
NRG Energy |
151,09 | -0,45% | - | - | - | - | 150,95 | 150,42 | 155,06 | 151,77 | 8.825.318 | |
|
NSC
Norfolk Souther |
283,74 | -0,42% | - | - | - | - | 282,71 | 282,05 | 287,96 | 284,95 | 18.184.897 | |
|
NTAP
NetApp |
104,39 | 3,05% | - | - | - | - | 100,45 | 100,10 | 104,57 | 101,30 | 6.482.828 | |
|
NTRS
Northern Trust |
140,40 | 2,38% | - | - | - | - | 135,49 | 133,58 | 141,53 | 137,14 | 8.280.932 | |
|
NUE
Nucor |
162,58 | 1,22% | - | - | - | - | 160,17 | 160,09 | 163,12 | 160,62 | 10.171.493 | |
|
NVDA
NVIDIA |
175,17 | -0,27% | - | - | - | - | 174,83 | 173,98 | 176,22 | 175,64 | 7.624.449 | |
|
NVR
NVR |
6.505,82 | -0,38% | - | - | - | - | 6.480,00 | 6.453,74 | 6.542,15 | 6.530,69 | 4.085.655 | |
|
NWS
News Corp |
27,15 | -1,13% | - | - | - | - | 27,55 | 26,87 | 27,55 | 27,46 | 740.028 | |
|
NWSA
News |
23,98 | -1,17% | - | - | - | - | 24,02 | 23,78 | 24,23 | 24,26 | 185.519 | |
|
NXPI
NXP Semiconductors |
196,31 | 1,51% | - | - | - | - | 190,64 | 190,36 | 198,50 | 193,39 | 12.625.285 | |
|
O
Realty Income C... |
60,40 | -0,75% | - | - | - | - | 60,65 | 60,37 | 61,09 | 60,85 | 3.225.637 | |
|
ODFL
Old Dominion Fr... |
185,01 | -1,43% | - | - | - | - | 184,71 | 182,89 | 191,36 | 187,70 | 7.523.617 | |
|
OKE
ONEOK |
90,86 | 1,05% | - | - | - | - | 90,44 | 90,29 | 92,02 | 89,92 | 2.417.421 | |
|
OMC
Omnicom Group |
75,37 | -0,36% | - | - | - | - | 74,92 | 74,45 | 76,07 | 75,64 | 199.806 | |
|
ON
ON Semiconducto... |
62,34 | 4,09% | - | - | - | - | 59,04 | 59,04 | 63,07 | 59,89 | 14.214 | |
|
ORCL
Oracle |
147,06 | -4,72% | - | - | - | - | 153,00 | 146,85 | 153,90 | 154,34 | 9.156.985 | |
|
ORLY
O'Reilly Automo... |
88,00 | -0,79% | - | - | - | - | 88,24 | 87,72 | 88,95 | 88,70 | 1.066.587 | |
|
OTIS
Otis Elevator C... |
77,99 | -1,33% | - | - | - | - | 78,23 | 77,81 | 79,04 | 79,04 | 1.541.082 | |
|
OXY
Occidental Petr... |
61,19 | 1,46% | - | - | - | - | 60,78 | 60,60 | 62,11 | 60,31 | 2.159.212 | |
|
PANW
Palo Alto Netwo... |
157,14 | -4,21% | - | - | - | - | 162,09 | 156,14 | 162,80 | 164,05 | 4.769.199 | |
|
PAYC
Paycom Software... |
118,91 | -6,07% | - | - | - | - | 125,06 | 118,14 | 125,09 | 126,59 | 5.227.997 | |
|
PAYX
Paychex |
90,60 | -3,11% | - | - | - | - | 92,86 | 89,98 | 93,00 | 93,50 | 4.627.864 | |
|
PCAR
PACCAR |
115,76 | 1,26% | - | - | - | - | 113,11 | 112,99 | 117,02 | 114,32 | 4.568.121 | |
|
PCG
Pacific Gas & E... |
17,33 | -0,35% | - | - | - | - | 17,27 | 17,19 | 17,60 | 17,39 | 473.109 | |
|
PEG
Public Service ... |
80,16 | 0,43% | - | - | - | - | 79,21 | 79,15 | 80,90 | 79,82 | 4.619.300 | |
|
PEP
Pepsico |
150,59 | -0,19% | - | - | - | - | 150,45 | 150,20 | 152,58 | 150,88 | 8.779.246 | |
|
PFE
Pfizer |
26,98 | 0,77% | - | - | - | - | 26,60 | 26,44 | 27,13 | 26,77 | 1.019.277 | |
|
PFG
Principal Finan... |
87,71 | 1,33% | - | - | - | - | 85,69 | 85,50 | 88,42 | 86,55 | 2.724.644 | |
|
PG
Procter & Gamble |
143,07 | -0,64% | - | - | - | - | 143,33 | 142,23 | 145,23 | 143,99 | 8.250.132 | |
|
PGR
Progressive |
206,26 | 0,57% | - | - | - | - | 205,24 | 204,51 | 208,10 | 205,10 | 1.104.522 | |
|
PH
Parker-Hannifin |
924,44 | 2,03% | - | - | - | - | 889,54 | 883,84 | 929,79 | 906,06 | 38.783.956 | |
|
PHM
PulteGroup |
118,06 | -0,49% | - | - | - | - | 117,04 | 116,64 | 119,48 | 118,64 | 5.897.687 | |
|
PKG
Packaging of Am... |
213,42 | 2,09% | - | - | - | - | 207,12 | 207,06 | 215,28 | 209,06 | 6.812.580 | |
|
PLD
ProLogis |
130,26 | -0,04% | - | - | - | - | 128,78 | 128,40 | 131,64 | 130,31 | 6.621.116 | |
|
PLTR
Palantir Techno... |
154,78 | -3,77% | - | - | - | - | 160,07 | 151,64 | 162,40 | 160,84 | 2.493.041 | |
|
PM
Philip Morris I... |
163,85 | 0,37% | - | - | - | - | 162,98 | 161,82 | 167,50 | 163,24 | 2.605.463 | |
|
PNC
PNC Bank |
206,14 | 1,08% | - | - | - | - | 201,38 | 201,38 | 208,60 | 203,93 | 7.022.571 | |
|
PNR
Pentair |
87,63 | -0,92% | - | - | - | - | 87,23 | 86,84 | 89,08 | 88,44 | 377.773 | |
|
PNW
Pinnacle West C... |
97,87 | 0,31% | - | - | - | - | 97,11 | 96,75 | 99,21 | 97,57 | 2.336.424 | |
|
PODD
Insulet |
225,55 | -0,67% | - | - | - | - | 225,34 | 221,28 | 227,98 | 227,08 | 4.670.689 | |
|
POOL
Pool |
203,21 | -1,00% | - | - | - | - | 202,45 | 198,93 | 205,15 | 205,26 | 5.829.139 | |
|
PPG
PPG Industries |
103,48 | 1,37% | - | - | - | - | 100,42 | 99,65 | 104,24 | 102,08 | 1.849.188 | |
|
PPL
PPL |
37,06 | 0,42% | - | - | - | - | 36,73 | 36,69 | 37,47 | 36,90 | 295.551 | |
|
PRU
Prudential Fina... |
94,78 | 0,52% | - | - | - | - | 93,36 | 93,13 | 95,50 | 94,29 | 5.108.696 | |
|
PSA
Public Storage |
268,19 | -1,15% | - | - | - | - | 268,86 | 265,93 | 270,76 | 271,32 | 16.639.044 | |
|
PSX
Phillips 66 |
184,09 | 4,15% | - | - | - | - | 178,78 | 178,26 | 185,37 | 176,76 | 2.703.362 | |
|
PTC
PAR Technology |
142,97 | -4,19% | - | - | - | - | 148,31 | 142,00 | 148,31 | 149,23 | 832.800 | |
|
PWR
Quanta Services |
578,57 | 1,96% | - | - | - | - | 563,77 | 559,02 | 581,94 | 567,45 | 1.626.939 | |
|
PYPL
Paypal Holdings... |
44,19 | -2,86% | - | - | - | - | 44,95 | 43,99 | 45,27 | 45,49 | 1.633.528 | |
|
QCOM
QUALCOMM |
128,64 | 0,22% | - | - | - | - | 128,34 | 127,31 | 129,18 | 128,35 | 4.180.638 | |
|
RCL
Royal Caribbean... |
273,53 | -1,95% | - | - | - | - | 273,40 | 269,60 | 277,00 | 278,96 | 7.732.693 | |
|
REG
Regency Centers |
74,58 | -0,09% | - | - | - | - | 74,33 | 74,03 | 75,39 | 74,65 | 2.146.114 | |
|
REGN
Regeneron Pharm... |
741,60 | 0,69% | - | - | - | - | 728,51 | 727,96 | 743,17 | 736,53 | 18.864.821 | |
|
RF
Regions Financi... |
25,63 | 0,65% | - | - | - | - | 25,05 | 24,97 | 25,97 | 25,46 | 857.105 | |
|
RJF
Raymond James F... |
145,36 | -0,06% | - | - | - | - | 144,20 | 143,86 | 146,63 | 145,44 | 4.555.437 | |
|
RL
Polo Ralph Lauren |
343,52 | 1,30% | - | - | - | - | 340,15 | 337,74 | 346,16 | 339,11 | 8.537.159 | |
|
RMD
ResMed |
228,44 | 0,21% | - | - | - | - | 226,83 | 224,92 | 231,45 | 227,97 | 11.157.923 | |
|
ROK
Rockwell Automa... |
361,39 | 0,99% | - | - | - | - | 356,29 | 352,00 | 363,84 | 357,83 | 9.781.382 | |
|
ROL
Rollins Inc. |
53,29 | 0,14% | - | - | - | - | 53,00 | 52,69 | 53,96 | 53,21 | 130.122 | |
|
ROP
Roper Industries |
345,94 | -2,13% | - | - | - | - | 350,59 | 343,36 | 351,33 | 353,48 | 14.968.478 | |
|
ROST
Ross Stores |
215,82 | 1,28% | - | - | - | - | 211,90 | 210,53 | 216,10 | 213,09 | 6.980.266 | |
|
RSG
Republic Services |
215,49 | -0,57% | - | - | - | - | 215,93 | 215,12 | 218,74 | 216,73 | 1.969.794 | |
|
RTX
United Technolo... |
194,03 | -0,41% | - | - | - | - | 192,22 | 191,18 | 195,14 | 194,82 | 4.190.466 | |
|
RVTY
Perkinelmer Inc |
87,49 | 0,38% | - | - | - | - | 85,76 | 84,91 | 88,49 | 87,16 | 1.565.109 | |
|
SBAC
SBA Communications |
166,72 | -3,06% | - | - | - | - | 170,97 | 166,59 | 173,93 | 171,98 | 8.207.459 | |
|
SBUX
Starbucks |
91,95 | -2,00% | - | - | - | - | 93,31 | 91,79 | 93,59 | 93,83 | 21.700 | |
|
SCHW
The Charles Schwab |
95,68 | 0,39% | - | - | - | - | 95,58 | 95,20 | 96,74 | 95,30 | 3.925.641 | |
|
SHW
Sherwin-Williams |
313,38 | -0,18% | - | - | - | - | 311,09 | 308,94 | 316,71 | 313,95 | 353.182 | |
|
SJM
J.M. Smucker |
96,76 | -1,65% | - | - | - | - | 98,02 | 96,50 | 99,79 | 98,38 | 495.701 | |
|
SLB
Schlumberger |
50,52 | 2,57% | - | - | - | - | 49,03 | 48,84 | 51,09 | 49,25 | 1.900.778 | |
|
SMCI
Super Micro Com... |
22,24 | 3,06% | - | - | - | - | 21,30 | 20,99 | 22,56 | 21,58 | 862.756 | |
|
SNA
Snap-On |
362,88 | 0,09% | - | - | - | - | 359,11 | 359,11 | 365,88 | 362,55 | 6.533.654 | |
|
SNPS
Synopsys |
415,72 | -3,88% | - | - | - | - | 426,67 | 409,83 | 429,26 | 432,48 | 794.857 | |
|
SO
Southern |
93,93 | 0,19% | - | - | - | - | 93,46 | 93,30 | 95,08 | 93,75 | 3.029.806 | |
|
SOLV
Solventum Corp |
64,06 | -2,48% | - | - | - | - | 64,00 | 62,80 | 64,87 | 65,69 | 4.178.634 | |
|
SPG
Simon Property ... |
178,04 | -1,90% | - | - | - | - | 180,29 | 177,89 | 182,06 | 181,49 | 6.398.936 | |
|
SPGI
S&P Global, Inc. |
411,39 | -4,08% | - | - | - | - | 424,98 | 411,12 | 426,01 | 428,87 | 8.289.509 | |
|
SRE
Sempra Energy |
94,97 | 1,62% | - | - | - | - | 92,79 | 92,72 | 95,65 | 93,46 | 96.679 | |
|
STE
STERIS |
221,92 | 0,42% | - | - | - | - | 218,24 | 217,97 | 225,03 | 221,00 | 4.190.959 | |
|
STLD
Steel Dynamics |
169,70 | 1,84% | - | - | - | - | 166,63 | 164,50 | 170,41 | 166,64 | 5.871.790 | |
|
STT
State Street |
126,24 | 2,44% | - | - | - | - | 122,71 | 121,97 | 127,73 | 123,23 | 2.325.972 | |
|
STX
Seagate Technol... |
425,34 | 5,28% | - | - | - | - | 402,86 | 395,00 | 426,28 | 404,02 | 17.795.375 | |
|
STZ
Constellation B... |
152,39 | -0,05% | - | - | - | - | 152,78 | 151,10 | 155,76 | 152,46 | 1.263.465 | |
|
SW
Westrock Co |
39,86 | 3,00% | - | - | - | - | 38,45 | 38,14 | 40,43 | 38,70 | 1.907.142 | |
|
SWK
Stanley Black &... |
71,58 | 2,38% | - | - | - | - | 68,84 | 68,84 | 72,69 | 69,91 | 2.935.720 | |
|
SWKS
Skyworks Solutions |
55,23 | 1,36% | - | - | - | - | 54,02 | 54,02 | 56,65 | 54,49 | 856.507 | |
|
SYF
Synchrony Finan... |
67,24 | 1,03% | - | - | - | - | 66,45 | 66,30 | 68,15 | 66,55 | 976.319 | |
|
SYK
Stryker |
328,31 | -1,29% | - | - | - | - | 331,22 | 327,21 | 331,62 | 332,59 | 5.978.525 | |
|
SYY
Sysco |
82,29 | 0,85% | - | - | - | - | 81,16 | 80,85 | 82,85 | 81,60 | 4.676.952 | |
|
T
AT&T |
28,87 | 0,38% | - | - | - | - | 28,80 | 28,66 | 29,44 | 28,76 | 1.054.679 | |
|
TAP
Molson Coors Br... |
41,15 | -1,88% | - | - | - | - | 41,58 | 41,09 | 41,99 | 41,94 | 1.893.558 | |
|
TDG
Transdigm Group |
1.161,21 | 0,71% | - | - | - | - | 1.146,08 | 1.137,06 | 1.162,36 | 1.152,97 | 43.500.088 | |
|
TDY
Teledyne Techno... |
626,44 | 0,42% | - | - | - | - | 622,71 | 617,74 | 632,01 | 623,80 | 7.014.875 | |
|
TECH
Techne |
52,40 | 0,77% | - | - | - | - | 51,41 | 50,70 | 52,95 | 52,00 | 2.476.424 | |
|
TEL
Tyco Electronics |
206,25 | 2,72% | - | - | - | - | 198,22 | 198,22 | 207,32 | 200,79 | 7.331.569 | |
|
TER
Teradyne, Inc. |
320,05 | 5,31% | - | - | - | - | 300,00 | 298,00 | 327,42 | 303,92 | 13.112.128 | |
|
TFC
Truist Financia... |
45,31 | 1,00% | - | - | - | - | 44,40 | 44,35 | 45,69 | 44,86 | 2.946.373 | |
|
TGT
Target |
115,91 | 0,86% | - | - | - | - | 113,82 | 113,01 | 116,05 | 114,93 | 1.184.747 | |
|
TJX
TJX Companies |
158,33 | 1,17% | - | - | - | - | 156,73 | 155,47 | 159,46 | 156,50 | 2.519.030 | |
|
TKO
Telkonet |
193,56 | -0,37% | - | - | - | - | 192,66 | 192,27 | 194,96 | 194,28 | 11.573.533 | |
|
TMO
Thermo Fisher S... |
490,18 | 2,52% | - | - | - | - | 472,87 | 470,00 | 495,79 | 478,12 | 8.198.261 | |
|
TMUS
T-Mobile US Inc |
211,20 | 1,17% | - | - | - | - | 208,44 | 208,44 | 213,58 | 208,76 | 7.278.797 | |
|
TPL
Texas Pacific L... |
534,65 | 1,28% | - | - | - | - | 529,06 | 527,05 | 545,00 | 527,87 | 6.793.798 | |
|
TPR
TRANSPRO |
144,03 | -0,27% | - | - | - | - | 142,92 | 139,92 | 144,18 | 144,42 | 9.144.321 | |
|
TRGP
TRANSIT GROUP |
246,39 | 2,70% | - | - | - | - | 240,57 | 239,16 | 246,89 | 239,92 | 13.425.298 | |
|
TRMB
Trimble Inc |
65,34 | -2,23% | - | - | - | - | 65,99 | 64,59 | 65,99 | 66,83 | 4.152.096 | |
|
TROW
T. Rowe Price G... |
88,80 | 0,93% | - | - | - | - | 87,12 | 86,69 | 89,11 | 87,98 | 5.754.538 | |
|
TRV
The Travelers C... |
292,97 | -0,86% | - | - | - | - | 295,37 | 292,11 | 297,34 | 295,52 | 13.913.731 | |
|
TSCO
Tractor Supply |
45,47 | -0,44% | - | - | - | - | 45,32 | 44,44 | 46,06 | 45,67 | 1.839.898 | |
|
TSLA
Tesla Motors |
382,95 | 0,55% | - | - | - | - | 376,56 | 376,31 | 387,48 | 380,85 | 21.763.814 | |
|
TSN
Tyson Foods |
60,90 | 2,01% | - | - | - | - | 59,59 | 59,40 | 61,35 | 59,70 | 2.726.006 | |
|
TT
Ingersoll Rand |
430,20 | 1,24% | - | - | - | - | 420,40 | 419,07 | 434,21 | 424,94 | 26.477.089 | |
|
TTWO
Take-Two Intera... |
191,14 | -4,83% | - | - | - | - | 199,57 | 191,08 | 199,92 | 200,84 | 3.246.513 | |
|
TXN
Texas Instruments |
194,64 | 3,19% | - | - | - | - | 186,95 | 186,95 | 196,40 | 188,63 | 9.685.092 | |
|
TXT
Textron |
90,63 | 1,80% | - | - | - | - | 88,20 | 88,20 | 91,33 | 89,03 | 2.925.083 | |
|
TYL
Tyler Technologies |
338,64 | -2,99% | - | - | - | - | 345,27 | 333,92 | 346,50 | 349,09 | 5.257.047 | |
|
UAL
United Continen... |
93,50 | -0,49% | - | - | - | - | 91,47 | 90,80 | 94,96 | 93,96 | 2.891.955 | |
|
UBER
UBER TECHNOLOGI... |
72,33 | -3,71% | - | - | - | - | 74,63 | 72,15 | 75,01 | 75,12 | 3.779.387 | |
|
UDR
United Dominion... |
34,08 | -0,54% | - | - | - | - | 34,02 | 33,90 | 34,52 | 34,26 | 1.778.374 | |
|
UHS
Universal Healt... |
185,93 | -1,15% | - | - | - | - | 187,38 | 181,81 | 188,93 | 188,09 | 4.447.698 | |
|
ULTA
Ulta Salon Cosm... |
514,90 | -0,23% | - | - | - | - | 512,42 | 499,32 | 517,43 | 516,11 | 583.382 | |
|
UNH
UnitedHealth Group |
272,22 | 0,99% | - | - | - | - | 268,87 | 267,59 | 273,38 | 269,54 | 15.656.461 | |
|
UNP
Union Pacific |
239,80 | 0,60% | - | - | - | - | 237,04 | 235,49 | 241,74 | 238,37 | 2.968.964 | |
|
UPS
United Parcel S... |
98,38 | 0,73% | - | - | - | - | 97,05 | 96,27 | 98,86 | 97,67 | 5.676.034 | |
|
URI
United Rentals |
746,31 | 1,95% | - | - | - | - | 724,53 | 720,00 | 752,30 | 732,05 | 13.285.064 | |
|
USB
U.S. Bancorp |
52,07 | 1,06% | - | - | - | - | 50,77 | 50,75 | 52,56 | 51,52 | 168.482 | |
|
V
Visa |
303,84 | -0,20% | - | - | - | - | 302,00 | 300,62 | 306,04 | 304,44 | 3.584.097 | |
|
VICI
VICI Properties... |
27,30 | 0,91% | - | - | - | - | 26,95 | 26,82 | 27,48 | 27,05 | 418.733 | |
|
VLO
Valero Energy |
241,65 | 1,79% | - | - | - | - | 238,74 | 236,30 | 246,26 | 237,39 | 13.346.088 | |
|
VLTO
Veralto Corp |
86,84 | -1,87% | - | - | - | - | 87,52 | 86,84 | 88,18 | 88,50 | 3.313.012 | |
|
VMC
Vulcan Materials |
266,94 | 1,21% | - | - | - | - | 260,43 | 258,66 | 270,94 | 263,75 | 17.055.064 | |
|
VRSK
Verisk Analytics |
194,78 | -2,54% | - | - | - | - | 198,14 | 193,35 | 198,51 | 199,85 | 10.679.318 | |
|
VRSN
VeriSign |
241,20 | 0,12% | - | - | - | - | 241,67 | 239,50 | 243,60 | 240,92 | 6.488.521 | |
|
VRTX
Vertex Pharmace... |
448,53 | -0,60% | - | - | - | - | 447,02 | 441,20 | 452,08 | 451,24 | 26.451.608 | |
|
VST
Vistra Corp. |
152,67 | 0,91% | - | - | - | - | 150,55 | 149,55 | 154,10 | 151,29 | 4.456.437 | |
|
VTR
Ventas |
82,16 | 0,38% | - | - | - | - | 81,59 | 81,26 | 83,16 | 81,85 | 2.843.640 | |
|
VTRS
VIATRIS INC |
13,35 | 0,41% | - | - | - | - | 13,21 | 13,11 | 13,49 | 13,29 | 119.998 | |
|
VZ
Verizon Communi... |
50,92 | 0,66% | - | - | - | - | 50,55 | 50,48 | 51,68 | 50,58 | 22.657 | |
|
WAB
Wabtec |
245,68 | 1,66% | - | - | - | - | 239,24 | 239,24 | 248,12 | 241,68 | 5.555.070 | |
|
WAT
Waters |
302,03 | 0,07% | - | - | - | - | 297,79 | 295,90 | 305,42 | 301,81 | 7.019.781 | |
|
WDAY
Workday Inc |
129,25 | -5,70% | - | - | - | - | 135,33 | 128,28 | 136,55 | 137,06 | 2.183.162 | |
|
WDC
Western Digital |
301,03 | 2,12% | - | - | - | - | 294,52 | 280,20 | 301,35 | 294,79 | 9.680.222 | |
|
WEC
Wisconsin Energy |
113,03 | 0,87% | - | - | - | - | 111,71 | 111,35 | 114,29 | 112,05 | 6.022.012 | |
|
WELL
Welltower Inc |
196,54 | 0,79% | - | - | - | - | 193,34 | 192,66 | 198,25 | 195,00 | 12.575.612 | |
|
WFC
Wells Fargo |
79,60 | 1,69% | - | - | - | - | 77,63 | 77,58 | 80,47 | 78,28 | 419.810 | |
|
WM
Waste Management |
224,88 | -1,16% | - | - | - | - | 226,28 | 224,16 | 229,32 | 227,53 | 14.634.966 | |
|
WMB
Williams Companies |
74,41 | 1,10% | - | - | - | - | 73,51 | 73,38 | 75,03 | 73,60 | 1.921.341 | |
|
WMT
Wal-Mart Stores |
122,05 | 1,10% | - | - | - | - | 120,63 | 120,49 | 124,11 | 120,72 | 2.778.102 | |
|
WRB
W.R. Berkley |
65,01 | -0,82% | - | - | - | - | 65,53 | 64,89 | 65,93 | 65,55 | 2.817.598 | |
|
WSM
Williams-Sonoma |
180,89 | -1,54% | - | - | - | - | 181,34 | 179,12 | 185,43 | 183,72 | 6.758.774 | |
|
WST
West Pharmaceut... |
245,34 | 1,63% | - | - | - | - | 239,06 | 238,82 | 248,07 | 241,40 | 11.603.601 | |
|
WTW
Willis Towers W... |
293,31 | -0,04% | - | - | - | - | 291,10 | 290,85 | 295,13 | 293,43 | 6.107.887 | |
|
WY
Weyerhaeuser |
23,53 | 1,60% | - | - | - | - | 23,07 | 23,00 | 23,88 | 23,16 | 537.802 | |
|
WYNN
Wynn Resorts |
102,76 | 1,61% | - | - | - | - | 100,09 | 100,09 | 103,21 | 101,13 | 4.802.591 | |
|
XEL
Xcel Energy |
77,96 | 1,31% | - | - | - | - | 76,77 | 76,48 | 78,71 | 76,95 | 4.381.664 | |
|
XOM
Exxon Mobil |
165,36 | 2,63% | - | - | - | - | 161,71 | 161,25 | 167,48 | 161,13 | 2.902.399 | |
|
XYL
Xylem Inc |
120,47 | 0,44% | - | - | - | - | 118,54 | 118,36 | 121,62 | 119,94 | 849.314 | |
|
YUM
Yum! Brands |
159,40 | 0,54% | - | - | - | - | 157,56 | 157,11 | 159,92 | 158,54 | 7.724.046 | |
|
ZBH
Zimmer Biomet H... |
86,19 | -1,83% | - | - | - | - | 86,99 | 85,84 | 87,75 | 87,80 | 3.229.281 | |
|
ZBRA
Zebra Technologies |
207,47 | 0,78% | - | - | - | - | 202,71 | 201,45 | 208,90 | 205,87 | 3.769.522 | |
|
ZTS
Zoetis Inc. |
115,92 | 0,60% | - | - | - | - | 113,89 | 113,30 | 117,11 | 115,23 | 3.766.589 |