Merval:
2.778.469,00
0,34%
Bolsa:
115.628.110,00
0,41%
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... |
115,64 | 0,02% | - | - | - | - | 115,81 | 114,78 | 115,85 | 115,62 | 215.254.884 | |
|
AAPL
Apple |
293,22 | 0,00% | - | - | - | - | 290,01 | 290,00 | 294,76 | 293,22 | 0 | |
|
ABBV
AbbVie Inc. |
203,04 | 0,74% | - | - | - | - | 202,01 | 202,01 | 203,24 | 201,55 | 613.288.991 | |
|
ABNB
AIRBNB INC |
143,88 | 1,69% | - | - | - | - | 141,75 | 141,75 | 144,43 | 141,49 | 924.708.476 | |
|
ABT
Abbott Laborato... |
84,71 | 0,46% | - | - | - | - | 84,44 | 84,41 | 84,44 | 84,32 | 757.777.776 | |
|
ACGL
Arch Capital Group |
94,28 | 0,51% | - | - | - | - | 94,15 | 93,68 | 94,34 | 93,80 | 126.228.282 | |
|
ACN
Accenture. |
180,46 | 0,02% | - | - | - | - | 180,49 | 179,19 | 180,67 | 180,42 | 808.620.805 | |
|
ADBE
Adobe Systems |
253,02 | 0,00% | - | - | - | - | 252,90 | 246,10 | 253,37 | 253,02 | 0 | |
|
ADI
Analog Devices |
416,59 | 0,00% | - | - | - | - | 418,00 | 413,52 | 418,75 | 416,59 | 0 | |
|
ADM
Archer-Daniels-... |
78,97 | 1,69% | - | - | - | - | 78,09 | 78,09 | 79,42 | 77,66 | 155.681.022 | |
|
ADP
Automatic Data ... |
212,23 | -0,36% | - | - | - | - | 211,26 | 211,09 | 212,41 | 213,00 | 441.212.006 | |
|
ADSK
Autodesk |
244,45 | 0,00% | - | - | - | - | 247,65 | 241,93 | 247,65 | 244,45 | 0 | |
|
AEE
Ameren |
109,36 | 0,27% | - | - | - | - | 109,74 | 109,51 | 109,74 | 109,07 | 128.592.313 | |
|
AEP
American Electr... |
131,36 | 0,92% | - | - | - | - | 130,75 | 130,75 | 131,37 | 130,16 | 217.159.373 | |
|
AES
The AES |
14,36 | 0,21% | - | - | - | - | 14,36 | 14,35 | 14,37 | 14,33 | 129.707.916 | |
|
AFL
Aflac |
113,03 | 0,00% | - | - | - | - | 113,65 | 112,86 | 114,13 | 113,03 | 0 | |
|
AIG
American Intern... |
76,82 | 0,60% | - | - | - | - | 76,77 | 76,54 | 76,98 | 76,36 | 141.828.829 | |
|
AIZ
Assurant |
239,60 | -0,03% | - | - | - | - | 240,00 | 239,34 | 241,19 | 239,67 | 85.413.714 | |
|
AJG
Arthur J. Galla... |
198,03 | -0,42% | - | - | - | - | 197,95 | 197,12 | 197,95 | 198,87 | 229.153.214 | |
|
AKAM
Akamai Technolo... |
147,68 | 0,00% | - | - | - | - | 145,45 | 132,85 | 149,76 | 147,68 | 0 | |
|
ALB
Albemarle |
203,59 | 0,00% | - | - | - | - | 201,33 | 194,30 | 209,54 | 203,59 | 0 | |
|
ALGN
Align Technology |
168,46 | -0,19% | - | - | - | - | 168,88 | 167,95 | 169,66 | 168,78 | 122.568.892 | |
|
ALL
Allstate |
214,72 | 0,74% | - | - | - | - | 214,69 | 214,67 | 216,00 | 213,15 | 200.263.238 | |
|
ALLE
ALLEGIANT BANC |
134,28 | 0,00% | - | - | - | - | 136,74 | 134,16 | 137,19 | 134,28 | 0 | |
|
AMAT
Applied Materials |
435,56 | 0,00% | - | - | - | - | 423,11 | 417,90 | 438,04 | 435,56 | 0 | |
|
AMCR
Amcor |
40,14 | 0,53% | - | - | - | - | 40,08 | 39,95 | 40,24 | 39,93 | 115.110.734 | |
|
AMD
Advanced Micro ... |
455,06 | 0,00% | - | - | - | - | 418,59 | 418,29 | 456,32 | 455,06 | 0 | |
|
AME
AMTEK |
232,39 | 0,00% | - | - | - | - | 232,97 | 232,17 | 233,01 | 232,40 | 141.549.850 | |
|
AMGN
Amgen |
333,18 | 0,45% | - | - | - | - | 332,99 | 332,16 | 334,19 | 331,70 | 128.053 | |
|
AMP
AMERIPRISE FINA... |
465,32 | 0,00% | - | - | - | - | 460,93 | 458,87 | 467,79 | 465,32 | 0 | |
|
AMT
American Tower |
176,53 | 0,00% | - | - | - | - | 179,83 | 176,11 | 179,83 | 176,53 | 0 | |
|
AMZN
Amazon |
272,65 | 0,00% | - | - | - | - | 271,63 | 269,95 | 274,00 | 272,65 | 0 | |
|
ANET
Arista Networks |
141,78 | 0,00% | - | - | - | - | 142,65 | 138,60 | 143,99 | 141,78 | 0 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
312,84 | 0,02% | - | - | - | - | 312,42 | 311,85 | 312,53 | 312,79 | 264.052.121 | |
|
AOS
Smith (A.O.) |
58,93 | 0,56% | - | - | - | - | 58,66 | 58,66 | 59,09 | 58,60 | 87.927.963 | |
|
APA
Apache |
35,54 | 0,00% | - | - | - | - | 36,21 | 35,17 | 36,29 | 35,54 | 0 | |
|
APD
Air Products an... |
298,23 | 0,95% | - | - | - | - | 297,46 | 297,46 | 298,57 | 295,41 | 127.137.030 | |
|
APH
Amphenol |
127,99 | 0,00% | - | - | - | - | 137,58 | 127,65 | 137,80 | 127,99 | 0 | |
|
APO
Apollo Global M... |
133,00 | -0,15% | - | - | - | - | 133,47 | 133,40 | 133,50 | 133,20 | 357.137.584 | |
|
APTV
Aptiv Plc |
57,94 | 0,00% | - | - | - | - | 57,93 | 57,01 | 58,27 | 57,94 | 0 | |
|
ARE
Alexandria Real... |
46,37 | 0,24% | - | - | - | - | 46,05 | 46,05 | 46,38 | 46,26 | 61.442.585 | |
|
ATO
Atmos Energy |
181,95 | 0,60% | - | - | - | - | 182,45 | 182,00 | 183,14 | 180,87 | 102.529.625 | |
|
AVB
AvalonBay Commu... |
184,98 | 0,49% | - | - | - | - | 184,96 | 184,96 | 184,96 | 184,08 | 180.120.040 | |
|
AVGO
Broadcom Inc. |
429,93 | 0,00% | - | - | - | - | 419,80 | 414,00 | 435,00 | 429,93 | 0 | |
|
AVY
Avery Dennison |
166,00 | 1,52% | - | - | - | - | 163,78 | 163,15 | 163,78 | 163,51 | 47.897.804 | |
|
AWK
American Water ... |
125,03 | 0,00% | - | - | - | - | 126,45 | 124,97 | 127,41 | 125,03 | 0 | |
|
AXON
Axion Spatial I... |
396,24 | -1,81% | - | - | - | - | 394,20 | 392,65 | 398,97 | 403,54 | 635.149.828 | |
|
AXP
American Express |
315,98 | 0,00% | - | - | - | - | 319,09 | 313,61 | 320,05 | 315,98 | 0 | |
|
AZO
AutoZone |
3.475,36 | -0,60% | - | - | - | - | 3.477,71 | 3.462,22 | 3.480,04 | 3.496,19 | 740.485.822 | |
|
BA
Boeing |
237,40 | 0,00% | - | - | - | - | 233,80 | 231,75 | 238,54 | 237,40 | 0 | |
|
BAC
Bank of America |
51,28 | 0,00% | - | - | - | - | 52,98 | 51,10 | 53,01 | 51,28 | 0 | |
|
BALL
Ball Corporation |
59,01 | 0,84% | - | - | - | - | 59,03 | 58,60 | 59,30 | 58,52 | 79.616.651 | |
|
BAX
Baxter Internat... |
18,04 | 0,28% | - | - | - | - | 17,96 | 17,94 | 18,09 | 17,99 | 69.116.303 | |
|
BBY
Best Buy |
59,39 | 0,00% | - | - | - | - | 58,81 | 58,00 | 59,45 | 59,39 | 0 | |
|
BDX
Becton Dickinso... |
149,30 | -0,09% | - | - | - | - | 148,71 | 148,67 | 149,35 | 149,43 | 593.211.429 | |
|
BEN
Franklin Resources |
31,11 | 0,19% | - | - | - | - | 31,00 | 30,96 | 31,13 | 31,05 | 65.169.285 | |
|
BF.B
Brown-Forman Cl B |
27,60 | -0,29% | - | - | - | - | 27,52 | 27,50 | 27,83 | 27,68 | 95.389.903 | |
|
BG
Bunge |
125,85 | 0,73% | - | - | - | - | 125,00 | 124,97 | 126,80 | 124,94 | 85.454.555 | |
|
BIIB
Biogen Idec |
195,88 | 1,26% | - | - | - | - | 194,76 | 194,75 | 196,14 | 193,45 | 119.074.845 | |
|
BK
Bank of New Yor... |
131,18 | 0,52% | - | - | - | - | 130,46 | 130,23 | 131,46 | 130,50 | 345.425.776 | |
|
BKNG
Banknorth Group |
165,99 | 0,00% | - | - | - | - | 169,20 | 165,62 | 170,56 | 165,99 | 0 | |
|
BKR
Baker Hughes, A... |
63,89 | 0,00% | - | - | - | - | 63,61 | 63,35 | 64,57 | 63,89 | 0 | |
|
BLDR
Builders FirstS... |
77,41 | 0,00% | - | - | - | - | 78,99 | 77,27 | 79,98 | 77,41 | 0 | |
|
BLK
BlackRock |
1.084,90 | 0,01% | - | - | - | - | 1.084,00 | 1.081,05 | 1.085,00 | 1.084,83 | 375.196.591 | |
|
BMY
Bristol-Myers S... |
56,17 | 0,00% | - | - | - | - | 56,33 | 55,78 | 56,54 | 56,17 | 0 | |
|
BR
Broadridge Fina... |
148,21 | -0,86% | - | - | - | - | 148,28 | 148,27 | 148,46 | 149,50 | 176.652.200 | |
|
BRK.B
BERKSHIRE HATHA... |
475,63 | 0,00% | - | - | - | - | 474,85 | 474,48 | 478,88 | 475,63 | 0 | |
|
BRO
Brown & Brown |
56,07 | -0,39% | - | - | - | - | 56,01 | 55,83 | 56,29 | 56,29 | 152.791.312 | |
|
BSX
Boston Scientific |
53,93 | 0,00% | - | - | - | - | 56,33 | 53,63 | 56,62 | 53,93 | 0 | |
|
BX
The Blackstone ... |
123,54 | -0,19% | - | - | - | - | 123,26 | 122,95 | 123,79 | 123,77 | 316.707.308 | |
|
BXP
Boston Properties |
59,53 | 0,17% | - | - | - | - | 59,55 | 59,53 | 59,79 | 59,43 | 70.856.779 | |
|
C
Citigroup |
125,62 | 0,06% | - | - | - | - | 125,87 | 125,81 | 125,87 | 125,55 | 1.578.627.177 | |
|
CAG
ConAgra Foods |
14,13 | 0,00% | - | - | - | - | 14,36 | 14,08 | 14,41 | 14,13 | 0 | |
|
CAH
Cardinal Health |
185,41 | 0,96% | - | - | - | - | 184,50 | 184,50 | 185,76 | 183,65 | 492.866.780 | |
|
CARR
Carrier Global ... |
66,88 | 0,07% | - | - | - | - | 66,87 | 66,55 | 67,00 | 66,83 | 251.085.125 | |
|
CAT
Caterpillar |
902,43 | 0,55% | - | - | - | - | 903,61 | 899,76 | 906,13 | 897,45 | 1.406.532.984 | |
|
CB
Chubb |
320,81 | 0,37% | - | - | - | - | 321,70 | 319,69 | 322,64 | 319,64 | 201.808.002 | |
|
CBOE
CBOE |
348,59 | 0,01% | - | - | - | - | 345,85 | 345,85 | 349,05 | 348,56 | 208.773.566 | |
|
CBRE
CBRE Group |
147,54 | 0,82% | - | - | - | - | 146,16 | 145,86 | 147,65 | 146,33 | 192.844.908 | |
|
CCI
Crown Castle In... |
90,71 | 0,15% | - | - | - | - | 90,96 | 90,64 | 91,04 | 90,57 | 293.997.131 | |
|
CCL
Carnival |
26,40 | 0,00% | - | - | - | - | 27,20 | 26,25 | 27,29 | 26,40 | 0 | |
|
CDNS
Cadence Design ... |
362,65 | 0,00% | - | - | - | - | 356,08 | 353,18 | 365,01 | 362,65 | 0 | |
|
CDW
CDW common stock |
102,85 | -1,85% | - | - | - | - | 103,86 | 102,51 | 103,96 | 104,79 | 203.627.026 | |
|
CEG
Constellation E... |
303,51 | 0,00% | - | - | - | - | 314,87 | 301,76 | 317,65 | 303,51 | 0 | |
|
CF
Cf Industries |
117,11 | 1,82% | - | - | - | - | 117,01 | 116,04 | 117,48 | 115,02 | 292.206.278 | |
|
CFG
Citizens Financ... |
63,73 | 0,00% | - | - | - | - | 64,52 | 63,38 | 64,88 | 63,73 | 0 | |
|
CHD
Church & Dwight |
92,88 | -0,60% | - | - | - | - | 93,30 | 92,56 | 93,30 | 93,44 | 79.134.299 | |
|
CHRW
C.H. Robinson W... |
171,52 | 0,08% | - | - | - | - | 171,56 | 170,19 | 172,25 | 171,39 | 129.690.931 | |
|
CHTR
Charter Communi... |
153,48 | -0,89% | - | - | - | - | 153,75 | 153,46 | 154,02 | 154,86 | 373.426.080 | |
|
CI
CIGNA |
291,51 | 1,20% | - | - | - | - | 290,39 | 287,00 | 291,99 | 288,06 | 366.598.883 | |
|
CINF
Cincinnati Fina... |
160,71 | -0,49% | - | - | - | - | 161,74 | 161,74 | 162,23 | 161,50 | 73.520.260 | |
|
CL
Colgate-Palmolive |
87,15 | -0,46% | - | - | - | - | 87,39 | 86,92 | 87,39 | 87,55 | 287.342.809 | |
|
CLX
Clorox |
92,18 | 0,00% | - | - | - | - | 92,17 | 91,21 | 93,43 | 92,18 | 0 | |
|
CMCSA
Comcast |
25,39 | 0,00% | - | - | - | - | 26,25 | 25,35 | 26,26 | 25,39 | 0 | |
|
CME
CME Group |
282,17 | 0,33% | - | - | - | - | 281,42 | 281,23 | 282,28 | 281,25 | 501.619.620 | |
|
CMG
Chipotle Mexica... |
32,20 | -0,89% | - | - | - | - | 32,29 | 32,20 | 32,30 | 32,49 | 325.405.447 | |
|
CMI
Cummins |
684,63 | 0,75% | - | - | - | - | 682,93 | 678,04 | 683,73 | 679,55 | 453.581.574 | |
|
CMS
CMS Energy |
73,07 | 0,63% | - | - | - | - | 73,03 | 72,91 | 73,22 | 72,61 | 123.939.807 | |
|
CNC
Centene |
56,48 | 0,93% | - | - | - | - | 56,45 | 56,13 | 56,86 | 55,96 | 194.259.840 | |
|
CNP
CenterPoint Energy |
42,10 | 0,91% | - | - | - | - | 41,95 | 41,91 | 42,12 | 41,72 | 107.969.564 | |
|
COF
Capital One Fin... |
189,23 | -0,13% | - | - | - | - | 189,59 | 189,12 | 190,44 | 189,48 | 587.990.438 | |
|
COO
Cooper Companies |
59,99 | 0,00% | - | - | - | - | 61,21 | 59,68 | 61,47 | 59,99 | 0 | |
|
COP
ConocoPhillips |
114,97 | 1,71% | - | - | - | - | 114,43 | 114,20 | 115,13 | 113,03 | 520.908.225 | |
|
COST
Costco Wholesale |
1.008,62 | 0,00% | - | - | - | - | 1.011,74 | 1.005,11 | 1.016,00 | 1.008,62 | 0 | |
|
CPB
Campbell Soup |
20,85 | 0,00% | - | - | - | - | 21,17 | 20,80 | 21,21 | 20,85 | 0 | |
|
CPRT
Copart |
33,94 | 0,00% | - | - | - | - | 33,70 | 33,39 | 34,12 | 33,94 | 0 | |
|
CPT
Camden Property... |
103,78 | 0,00% | - | - | - | - | 104,06 | 103,08 | 104,51 | 103,78 | 0 | |
|
CRL
Charles River L... |
175,79 | -1,03% | - | - | - | - | 176,97 | 175,76 | 178,41 | 177,62 | 117.372.571 | |
|
CRM
Salesforce.com |
180,08 | -0,96% | - | - | - | - | 179,91 | 179,11 | 180,41 | 181,82 | 1.813.333.435 | |
|
CRWD
Crowdstrike Hol... |
527,68 | 0,00% | - | - | - | - | 499,18 | 492,33 | 528,92 | 527,68 | 0 | |
|
CSCO
Cisco Systems |
96,57 | 0,00% | - | - | - | - | 93,33 | 93,14 | 97,02 | 96,57 | 0 | |
|
CSGP
CoStar Group |
32,77 | 0,00% | - | - | - | - | 34,62 | 32,71 | 34,64 | 32,77 | 0 | |
|
CSX
CSX |
44,81 | 0,00% | - | - | - | - | 44,49 | 44,45 | 44,99 | 44,81 | 0 | |
|
CTAS
Cintas |
166,96 | 0,00% | - | - | - | - | 170,04 | 166,77 | 171,03 | 166,96 | 0 | |
|
CTRA
Coterra Energy ... |
32,58 | 0,00% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
51,28 | -0,77% | - | - | - | - | 51,17 | 51,00 | 51,41 | 51,68 | 214.649.548 | |
|
CTVA
Corteva Inc |
81,56 | 0,53% | - | - | - | - | 81,56 | 81,13 | 81,74 | 81,13 | 259.866.194 | |
|
CVS
CVS |
91,82 | 1,40% | - | - | - | - | 91,16 | 90,63 | 92,04 | 90,55 | 812.624.560 | |
|
CVX
Chevron |
181,48 | 0,00% | - | - | - | - | 182,04 | 180,74 | 182,73 | 181,48 | 0 | |
|
CZR
CAESARS ENTMNT |
27,91 | -0,46% | - | - | - | - | 27,96 | 27,82 | 27,96 | 28,04 | 34.290.734 | |
|
D
Dominion Resources |
62,42 | 0,86% | - | - | - | - | 62,35 | 62,29 | 62,47 | 61,89 | 255.358.389 | |
|
DAL
Delta Air Lines... |
73,34 | 0,00% | - | - | - | - | 73,43 | 72,70 | 73,93 | 73,34 | 0 | |
|
DASH
DOORDASH INC |
161,08 | -1,74% | - | - | - | - | 162,34 | 161,00 | 162,85 | 163,93 | 852.281.819 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
49,99 | 0,46% | - | - | - | - | 50,00 | 49,98 | 50,13 | 49,76 | 124.176.732 | |
|
DE
Deere & |
575,70 | 0,15% | - | - | - | - | 575,71 | 574,67 | 576,56 | 574,84 | 413.102.526 | |
|
DECK
Deckers Outdoor |
100,42 | 0,00% | - | - | - | - | 101,94 | 99,23 | 102,62 | 100,42 | 0 | |
|
DELL
Dell |
260,32 | 0,00% | - | - | - | - | 233,59 | 233,59 | 263,99 | 260,32 | 0 | |
|
DG
Dollar General |
110,99 | -2,03% | - | - | - | - | 111,83 | 110,29 | 112,31 | 113,29 | 294.729.894 | |
|
DGX
Quest Diagnostics |
187,13 | -0,14% | - | - | - | - | 187,36 | 187,13 | 188,72 | 187,39 | 105.115.743 | |
|
DHI
D.R. Horton |
147,33 | -0,21% | - | - | - | - | 147,55 | 147,10 | 147,62 | 147,63 | 154.265.591 | |
|
DHR
Danaher |
171,02 | 0,00% | - | - | - | - | 174,97 | 170,74 | 175,48 | 171,02 | 0 | |
|
DIS
Walt Disney |
107,98 | 0,00% | - | - | - | - | 109,03 | 107,54 | 109,21 | 107,98 | 0 | |
|
DLR
Digital Realty ... |
195,26 | 0,00% | - | - | - | - | 195,21 | 194,93 | 197,30 | 195,26 | 0 | |
|
DLTR
Dollar Tree |
93,80 | -0,47% | - | - | - | - | 94,24 | 93,19 | 94,25 | 94,24 | 250.030.898 | |
|
DOC
Peak |
19,63 | 0,00% | - | - | - | - | 19,69 | 19,35 | 19,87 | 19,63 | 0 | |
|
DOV
Dover |
219,83 | 0,00% | - | - | - | - | 221,89 | 218,80 | 221,89 | 219,83 | 0 | |
|
DOW
Dow Inc. |
36,88 | 0,00% | - | - | - | - | 37,51 | 36,72 | 37,65 | 36,88 | 0 | |
|
DPZ
Domino's Pizza |
323,41 | 0,00% | - | - | - | - | 334,54 | 321,27 | 334,92 | 323,41 | 0 | |
|
DRI
Darden Restaurants |
195,93 | -0,15% | - | - | - | - | 196,10 | 195,69 | 196,28 | 196,23 | 138.468.409 | |
|
DTE
DTE Energy |
141,87 | 0,90% | - | - | - | - | 141,58 | 141,22 | 142,30 | 140,60 | 176.126.153 | |
|
DUK
Duke Energy |
124,70 | 0,43% | - | - | - | - | 124,53 | 124,50 | 125,00 | 124,17 | 237.455.712 | |
|
DVA
DaVita |
201,15 | 1,26% | - | - | - | - | 200,83 | 200,02 | 201,37 | 198,65 | 166.062.027 | |
|
DVN
Devon Energy |
45,62 | 0,00% | - | - | - | - | 46,00 | 45,18 | 46,37 | 45,62 | 0 | |
|
DXCM
DexCom |
60,43 | -0,30% | - | - | - | - | 60,34 | 60,06 | 60,50 | 60,61 | 155.520.650 | |
|
EA
Electronic Arts |
200,43 | 0,00% | - | - | - | - | 200,65 | 200,28 | 200,78 | 200,43 | 0 | |
|
EBAY
eBay |
107,66 | 0,00% | - | - | - | - | 106,34 | 105,23 | 108,31 | 107,66 | 0 | |
|
ECL
Ecolab |
256,07 | 0,73% | - | - | - | - | 255,82 | 255,01 | 257,37 | 254,22 | 387.453.381 | |
|
ED
Consolidated Ed... |
107,29 | 0,92% | - | - | - | - | 106,95 | 106,62 | 107,10 | 106,31 | 184.207.275 | |
|
EFX
Equifax |
173,35 | -1,41% | - | - | - | - | 173,86 | 172,85 | 175,24 | 175,83 | 202.104.825 | |
|
EG
Everest Re Group |
353,57 | 0,58% | - | - | - | - | 352,56 | 352,56 | 353,93 | 351,52 | 54.157.473 | |
|
EIX
Edison Internat... |
69,59 | 0,93% | - | - | - | - | 69,62 | 69,50 | 69,70 | 68,95 | 79.420.799 | |
|
EL
Estee Lauder Co... |
86,20 | 0,00% | - | - | - | - | 85,72 | 84,27 | 86,20 | 86,20 | 0 | |
|
ELV
Elevance Health... |
380,01 | 0,51% | - | - | - | - | 379,80 | 378,07 | 381,48 | 378,07 | 362.723.578 | |
|
EMN
Eastman Chemical |
74,48 | 1,13% | - | - | - | - | 74,28 | 74,22 | 74,77 | 73,65 | 46.986.436 | |
|
EMR
Emerson Electric |
140,88 | -0,30% | - | - | - | - | 141,30 | 140,79 | 141,30 | 141,31 | 280.686.398 | |
|
ENPH
Enphase Energy Inc |
37,05 | 1,65% | - | - | - | - | 36,58 | 36,54 | 37,20 | 36,45 | 115.741.326 | |
|
EOG
EOG Resources |
131,94 | 1,47% | - | - | - | - | 131,61 | 130,92 | 132,00 | 130,03 | 355.844.621 | |
|
EPAM
EPAM Systems, Inc. |
98,50 | -0,74% | - | - | - | - | 99,27 | 98,20 | 99,37 | 99,23 | 204.395.159 | |
|
EQIX
Equinix |
1.071,19 | 0,00% | - | - | - | - | 1.072,41 | 1.064,95 | 1.082,62 | 1.071,19 | 0 | |
|
EQR
Equity Residential |
66,01 | 0,72% | - | - | - | - | 65,90 | 65,77 | 66,04 | 65,54 | 73.111.544 | |
|
EQT
EQT |
55,96 | 0,00% | - | - | - | - | 56,38 | 55,92 | 56,72 | 55,96 | 0 | |
|
ERIE
Erie Indemnity |
215,90 | 0,00% | - | - | - | - | 217,00 | 217,00 | 218,60 | 215,90 | 21.251.362 | |
|
ES
EnergySolutions |
67,42 | 1,37% | - | - | - | - | 67,19 | 67,19 | 67,43 | 66,51 | 140.144.170 | |
|
ESS
Essex Property ... |
264,93 | 0,52% | - | - | - | - | 265,62 | 265,62 | 266,03 | 263,55 | 54.380.832 | |
|
ETN
Eaton |
401,51 | 0,00% | - | - | - | - | 400,56 | 399,00 | 406,85 | 401,51 | 0 | |
|
ETR
Entergy |
112,56 | 0,87% | - | - | - | - | 112,49 | 111,13 | 112,56 | 111,59 | 334.536.140 | |
|
EVRG
Evergy Inc |
81,75 | 0,00% | - | - | - | - | 82,94 | 81,54 | 83,23 | 81,75 | 0 | |
|
EW
Edwards Lifesci... |
79,96 | 0,00% | - | - | - | - | 82,89 | 79,24 | 83,04 | 79,96 | 0 | |
|
EXC
Exelon |
43,90 | 0,00% | - | - | - | - | 44,51 | 43,88 | 44,75 | 43,90 | 0 | |
|
EXE
Expand Energy Corp |
96,58 | 0,67% | - | - | - | - | 97,12 | 96,58 | 97,30 | 95,94 | 148.699.436 | |
|
EXPD
Expeditors Inte... |
156,64 | -0,03% | - | - | - | - | 156,41 | 155,75 | 157,00 | 156,69 | 120.033.621 | |
|
EXPE
Expedia |
226,25 | -1,62% | - | - | - | - | 224,93 | 224,13 | 226,37 | 229,98 | 874.551.256 | |
|
EXR
Extra Space Sto... |
144,23 | 0,65% | - | - | - | - | 143,83 | 143,83 | 144,38 | 143,30 | 61.931.338 | |
|
F
Ford Motor Company |
12,33 | 0,00% | - | - | - | - | 12,29 | 12,18 | 12,37 | 12,33 | 0 | |
|
FANG
Diamondback Ene... |
188,60 | 0,00% | - | - | - | - | 189,81 | 186,94 | 190,32 | 188,60 | 0 | |
|
FAST
Fastenal |
44,16 | 0,00% | - | - | - | - | 44,39 | 43,88 | 44,61 | 44,16 | 0 | |
|
FCX
Freeport-McMora... |
62,45 | 1,30% | - | - | - | - | 62,22 | 62,14 | 62,57 | 61,65 | 591.349.449 | |
|
FDS
FactSet Researc... |
221,90 | -0,77% | - | - | - | - | 221,29 | 218,40 | 223,43 | 223,61 | 110.960.823 | |
|
FDX
FedEx |
379,75 | 0,31% | - | - | - | - | 380,77 | 376,42 | 380,78 | 378,58 | 394.197.315 | |
|
FE
FirstEnergy |
44,61 | 0,62% | - | - | - | - | 44,48 | 44,41 | 44,63 | 44,33 | 236.473.166 | |
|
FFIV
F5 Networks |
347,03 | -1,98% | - | - | - | - | 353,60 | 350,94 | 353,60 | 354,03 | 193.765.743 | |
|
FICO
Fair Isaac and |
1.111,79 | -1,26% | - | - | - | - | 1.120,24 | 1.112,38 | 1.120,24 | 1.126,00 | 229.663.302 | |
|
FIS
Fidelity Nation... |
43,50 | 0,00% | - | - | - | - | 44,50 | 43,28 | 45,60 | 43,50 | 0 | |
|
FISV
Fiserv |
55,48 | 0,00% | - | - | - | - | 56,75 | 54,64 | 56,75 | 55,48 | 0 | |
|
FITB
Fifth Third Ban... |
49,34 | 0,00% | - | - | - | - | 49,85 | 49,28 | 50,04 | 49,34 | 0 | |
|
FOX
Fox Corp Class B |
58,11 | 2,67% | - | - | - | - | 57,97 | 57,96 | 58,31 | 56,60 | 33.284.189 | |
|
FOXA
Fox Corp. Cl A |
64,29 | 2,14% | - | - | - | - | 65,20 | 64,09 | 65,20 | 62,94 | 210.932.734 | |
|
FRT
Federal Realty ... |
116,00 | 0,28% | - | - | - | - | 116,21 | 115,92 | 116,21 | 115,68 | 57.255.938 | |
|
FSLR
First Solar |
220,09 | 0,00% | - | - | - | - | 216,92 | 212,01 | 221,21 | 220,09 | 0 | |
|
FTNT
Fortinet Inc |
114,05 | 0,00% | - | - | - | - | 107,30 | 106,67 | 114,66 | 114,05 | 0 | |
|
FTV
Fortive Corp |
60,38 | 0,00% | - | - | - | - | 60,88 | 60,34 | 61,12 | 60,38 | 0 | |
|
GD
General Dynamics |
345,06 | -0,42% | - | - | - | - | 345,24 | 343,94 | 345,24 | 346,53 | 245.537.547 | |
|
GE
General Electric |
297,10 | 0,00% | - | - | - | - | 304,45 | 296,84 | 305,41 | 297,10 | 0 | |
|
GEHC
GE Healthcare T... |
63,50 | 0,05% | - | - | - | - | 63,00 | 62,91 | 63,59 | 63,47 | 419.310.673 | |
|
GEN
Gen Digital Inc. |
22,87 | 0,84% | - | - | - | - | 22,68 | 22,53 | 23,10 | 22,68 | 265.161.090 | |
|
GEV
GE Vernova LLC |
1.039,09 | -0,10% | - | - | - | - | 1.041,78 | 1.036,85 | 1.042,05 | 1.040,15 | 1.621.605.393 | |
|
GILD
Gilead Sciences |
131,61 | 0,21% | - | - | - | - | 131,01 | 130,98 | 131,69 | 131,33 | 992.602.910 | |
|
GIS
General Mills |
34,68 | 0,00% | - | - | - | - | 35,64 | 34,63 | 35,64 | 34,68 | 0 | |
|
GL
GREAT LAKES REIT |
153,29 | 1,46% | - | - | - | - | 153,33 | 152,70 | 153,82 | 151,08 | 40.626.593 | |
|
GLW
Corning |
186,87 | 0,00% | - | - | - | - | 187,21 | 184,98 | 198,25 | 186,87 | 0 | |
|
GM
General Motors Co |
78,78 | 0,00% | - | - | - | - | 79,13 | 78,07 | 79,33 | 78,78 | 0 | |
|
GNRC
Generac Holding... |
268,39 | -0,38% | - | - | - | - | 268,52 | 266,59 | 268,52 | 269,41 | 108.372.330 | |
|
GOOG
Google Inc. |
396,91 | 0,00% | - | - | - | - | 394,27 | 393,67 | 398,37 | 396,91 | 0 | |
|
GOOGL
Google Inc. |
400,71 | 0,00% | - | - | - | - | 397,00 | 396,36 | 402,00 | 400,71 | 0 | |
|
GPC
Genuine Parts |
104,11 | -0,58% | - | - | - | - | 104,16 | 104,11 | 104,16 | 104,72 | 70.151.653 | |
|
GPN
Global Payments |
69,19 | 0,00% | - | - | - | - | 68,73 | 68,73 | 69,40 | 69,19 | 179.612.747 | |
|
GRMN
Garmin |
242,90 | 1,17% | - | - | - | - | 240,86 | 240,86 | 242,97 | 240,09 | 72.216.529 | |
|
GS
Goldman Sachs G... |
936,69 | 0,00% | - | - | - | - | 936,00 | 927,46 | 939,78 | 936,69 | 0 | |
|
GWW
W.W. Grainger |
1.233,44 | 0,00% | - | - | - | - | 1.239,57 | 1.218,56 | 1.252,65 | 1.233,44 | 0 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
40,24 | 1,03% | - | - | - | - | 40,16 | 40,04 | 40,27 | 39,83 | 236.049.616 | |
|
HAS
Hasbro |
97,99 | 0,21% | - | - | - | - | 98,10 | 98,00 | 98,40 | 97,78 | 84.105.503 | |
|
HBAN
Huntington Banc... |
16,11 | 0,00% | - | - | - | - | 16,24 | 16,03 | 16,31 | 16,11 | 0 | |
|
HCA
HCA-The Healthcare |
437,49 | 0,53% | - | - | - | - | 435,68 | 434,32 | 437,57 | 435,19 | 488.587.441 | |
|
HD
Home Depot |
315,52 | -0,61% | - | - | - | - | 316,50 | 315,50 | 317,12 | 317,45 | 1.155.516.435 | |
|
HIG
Hartford Financ... |
132,82 | 0,61% | - | - | - | - | 132,64 | 132,64 | 132,72 | 132,02 | 99.223.377 | |
|
HII
HEALTHCARE INTE... |
316,30 | 0,00% | - | - | - | - | 317,41 | 313,43 | 319,89 | 316,30 | 0 | |
|
HLT
HILTON HOTELS |
315,66 | -0,35% | - | - | - | - | 314,58 | 313,46 | 315,94 | 316,78 | 337.896.195 | |
|
HON
Honeywell Inter... |
215,87 | 1,29% | - | - | - | - | 215,28 | 214,87 | 216,17 | 213,12 | 412.613.261 | |
|
HPE
Hewlett Packard... |
31,33 | 0,00% | - | - | - | - | 30,00 | 29,83 | 31,34 | 31,33 | 0 | |
|
HPQ
Hewlett-Packard |
22,42 | -1,15% | - | - | - | - | 22,78 | 22,29 | 22,78 | 22,68 | 372.274.086 | |
|
HRL
Hormel Foods |
20,43 | 0,00% | - | - | - | - | 20,84 | 20,42 | 20,85 | 20,43 | 0 | |
|
HSIC
Henry Schein |
70,83 | 0,00% | - | - | - | - | 70,67 | 69,34 | 71,35 | 70,83 | 0 | |
|
HST
Host Marriott F... |
22,37 | 0,45% | - | - | - | - | 22,30 | 22,30 | 22,39 | 22,27 | 99.345.462 | |
|
HSY
Hershey Foods |
186,48 | 0,29% | - | - | - | - | 185,76 | 185,75 | 186,05 | 185,94 | 227.668.386 | |
|
HUM
Humana |
276,94 | 0,72% | - | - | - | - | 272,08 | 269,96 | 277,08 | 274,96 | 597.140.500 | |
|
HWM
Howmet Aerospac... |
270,46 | 0,00% | - | - | - | - | 273,42 | 269,21 | 275,82 | 270,46 | 0 | |
|
IBM
International B... |
228,80 | -0,42% | - | - | - | - | 228,66 | 228,10 | 229,45 | 229,76 | 892.737.902 | |
|
ICE
Intercontinenta... |
155,59 | -0,15% | - | - | - | - | 155,06 | 155,06 | 155,69 | 155,82 | 267.881.977 | |
|
IDXX
IDEXX Laboratories |
555,15 | -0,89% | - | - | - | - | 559,90 | 553,19 | 559,90 | 560,11 | 198.235.257 | |
|
IEX
IDEX |
217,62 | 0,32% | - | - | - | - | 217,63 | 216,57 | 217,63 | 216,92 | 71.036.830 | |
|
IFF
Internationa Fl... |
81,05 | 0,00% | - | - | - | - | 78,49 | 77,81 | 81,32 | 81,05 | 0 | |
|
INCY
Incyte |
100,23 | 1,69% | - | - | - | - | 99,04 | 99,04 | 100,48 | 98,56 | 57.879.087 | |
|
INTC
Intel |
124,92 | 0,00% | - | - | - | - | 111,81 | 111,80 | 130,57 | 124,92 | 0 | |
|
INTU
Intuit |
396,23 | 0,00% | - | - | - | - | 395,54 | 385,20 | 399,71 | 396,23 | 0 | |
|
INVH
Invitation Home... |
28,93 | 0,70% | - | - | - | - | 28,96 | 28,84 | 28,96 | 28,73 | 81.009.040 | |
|
IP
International P... |
33,01 | 0,00% | - | - | - | - | 33,24 | 32,72 | 33,41 | 33,01 | 0 | |
|
IQV
IQVIA Holdings ... |
176,08 | -1,47% | - | - | - | - | 178,12 | 175,60 | 179,73 | 178,71 | 146.998.810 | |
|
IR
Ingersoll-Rand ... |
75,80 | 0,06% | - | - | - | - | 75,74 | 75,00 | 75,78 | 75,75 | 145.447.637 | |
|
IRM
Iron Mountain |
129,55 | 0,55% | - | - | - | - | 129,98 | 129,45 | 130,00 | 128,84 | 108.593.160 | |
|
ISRG
Intuitive Surgical |
447,14 | -0,65% | - | - | - | - | 446,91 | 446,00 | 448,75 | 450,06 | 872.696.345 | |
|
IT
Gartner |
158,70 | 0,03% | - | - | - | - | 154,62 | 154,62 | 160,28 | 158,65 | 147.161.298 | |
|
ITW
Illinois Tool W... |
257,92 | 1,24% | - | - | - | - | 255,12 | 255,12 | 256,48 | 254,76 | 160.947.069 | |
|
IVZ
Invesco |
27,59 | 0,00% | - | - | - | - | 27,09 | 26,79 | 27,62 | 27,59 | 0 | |
|
J
Jacobs Solution... |
117,83 | -0,51% | - | - | - | - | 118,18 | 117,63 | 118,50 | 118,43 | 141.679.799 | |
|
JBHT
J.B. Hunt Trans... |
245,60 | 0,00% | - | - | - | - | 242,19 | 240,00 | 246,25 | 245,60 | 0 | |
|
JBL
Jabil Circuit |
355,19 | 0,01% | - | - | - | - | 355,20 | 355,15 | 356,11 | 355,15 | 257.923.376 | |
|
JCI
Johnson Controls |
139,52 | 0,00% | - | - | - | - | 140,65 | 139,34 | 142,33 | 139,52 | 0 | |
|
JKHY
Jack Henry & As... |
144,91 | -0,64% | - | - | - | - | 144,87 | 144,87 | 146,46 | 145,84 | 143.765.219 | |
|
JNJ
Johnson & Johnson |
220,96 | -0,16% | - | - | - | - | 221,32 | 220,85 | 221,91 | 221,32 | 785.342.489 | |
|
JPM
J P Morgan Chase |
302,10 | 0,00% | - | - | - | - | 308,25 | 300,50 | 308,99 | 302,10 | 0 | |
|
KEY
KeyCorp |
21,70 | 0,46% | - | - | - | - | 21,68 | 21,64 | 21,75 | 21,60 | 109.143.095 | |
|
KEYS
Keysight Techno... |
360,19 | 0,00% | - | - | - | - | 362,79 | 358,12 | 364,30 | 360,19 | 0 | |
|
KHC
Kraft Heinz Co |
23,96 | 0,00% | - | - | - | - | 23,62 | 23,45 | 24,15 | 23,96 | 0 | |
|
KIM
Kimco Realty |
23,50 | 0,00% | - | - | - | - | 23,60 | 23,47 | 23,68 | 23,50 | 0 | |
|
KKR
Kohlberg Kravis... |
102,57 | 0,05% | - | - | - | - | 101,00 | 101,00 | 102,99 | 102,52 | 376.505.118 | |
|
KLAC
KLA-Tencor |
1.862,78 | -0,34% | - | - | - | - | 1.852,75 | 1.849,72 | 1.869,05 | 1.869,19 | 1.734.182.247 | |
|
KMB
Kimberly-Clark |
98,30 | 0,00% | - | - | - | - | 99,81 | 98,21 | 100,10 | 98,30 | 0 | |
|
KMI
KINDER MORGAN |
31,64 | 0,72% | - | - | - | - | 31,66 | 31,57 | 31,69 | 31,41 | 185.536.699 | |
|
KMX
CarMax |
40,47 | 0,32% | - | - | - | - | 40,43 | 40,00 | 40,48 | 40,34 | 62.758.426 | |
|
KO
Coca-Cola |
78,42 | 0,00% | - | - | - | - | 78,57 | 78,12 | 79,20 | 78,42 | 0 | |
|
KR
Kroger |
65,36 | -0,43% | - | - | - | - | 65,79 | 65,18 | 65,80 | 65,64 | 159.009.406 | |
|
L
Loews |
104,50 | 0,00% | - | - | - | - | 104,61 | 103,62 | 104,69 | 104,50 | 0 | |
|
LDOS
Leidos Holdings... |
130,03 | 0,00% | - | - | - | - | 131,12 | 127,87 | 131,12 | 130,03 | 0 | |
|
LEN
Lennar |
87,92 | -0,52% | - | - | - | - | 87,97 | 87,92 | 88,25 | 88,38 | 97.192.496 | |
|
LH
Laboratory of A... |
256,06 | 0,76% | - | - | - | - | 254,50 | 254,50 | 256,05 | 254,12 | 115.620.675 | |
|
LHX
L3Harris Techno... |
299,52 | 0,00% | - | - | - | - | 300,84 | 297,66 | 302,97 | 299,52 | 0 | |
|
LII
Lennox Internat... |
521,23 | 0,00% | - | - | - | - | 528,00 | 520,99 | 534,07 | 521,23 | 0 | |
|
LIN
Linde Group |
496,02 | 0,58% | - | - | - | - | 493,91 | 493,85 | 497,23 | 493,16 | 567.077.914 | |
|
LKQ
LKQ Corporation |
29,14 | 0,87% | - | - | - | - | 28,74 | 28,74 | 28,94 | 28,89 | 56.276.743 | |
|
LLY
Eli Lilly and |
953,99 | 0,58% | - | - | - | - | 949,00 | 949,00 | 952,00 | 948,45 | 2.099.173.450 | |
|
LMT
Lockheed Martin |
506,68 | 0,00% | - | - | - | - | 508,59 | 504,50 | 512,00 | 506,68 | 0 | |
|
LNT
Alliant Energy |
72,17 | 0,57% | - | - | - | - | 72,14 | 72,13 | 72,65 | 71,76 | 116.092.367 | |
|
LOW
Lowe's Companies |
228,00 | -0,52% | - | - | - | - | 228,00 | 227,00 | 228,00 | 229,20 | 294.317.238 | |
|
LRCX
Lam Research |
294,08 | 0,00% | - | - | - | - | 295,72 | 287,52 | 297,42 | 294,08 | 0 | |
|
LULU
Lululemon Athle... |
131,14 | 0,00% | - | - | - | - | 133,12 | 131,07 | 133,73 | 131,14 | 0 | |
|
LUV
Southwest Airlines |
41,07 | -0,58% | - | - | - | - | 40,91 | 40,90 | 41,27 | 41,31 | 158.977.015 | |
|
LVS
Las Vegas Sands |
52,70 | -0,77% | - | - | - | - | 52,43 | 52,29 | 52,58 | 53,11 | 240.904.259 | |
|
LW
Lamb Weston Hol... |
42,08 | 0,17% | - | - | - | - | 42,03 | 41,88 | 42,18 | 42,01 | 32.121.160 | |
|
LYB
LyondellBasell ... |
73,01 | 1,74% | - | - | - | - | 73,10 | 72,61 | 73,28 | 71,76 | 175.245.201 | |
|
LYV
Live Nation Ent... |
159,95 | -2,04% | - | - | - | - | 160,83 | 160,02 | 161,22 | 163,28 | 340.217.393 | |
|
MA
Mastercard |
495,39 | 0,00% | - | - | - | - | 500,13 | 491,73 | 500,41 | 495,39 | 0 | |
|
MAA
Mid-America Apa... |
129,31 | 0,00% | - | - | - | - | 130,39 | 128,75 | 130,78 | 129,31 | 0 | |
|
MAR
Marriot Interna... |
348,75 | -1,25% | - | - | - | - | 350,54 | 348,24 | 351,27 | 353,18 | 252.061.993 | |
|
MAS
Masco |
71,74 | 0,00% | - | - | - | - | 72,22 | 71,07 | 72,69 | 71,74 | 0 | |
|
MCD
McDonald's |
275,74 | 0,00% | - | - | - | - | 285,00 | 274,83 | 286,50 | 275,74 | 0 | |
|
MCHP
Microchip Techn... |
98,82 | -0,27% | - | - | - | - | 98,10 | 98,00 | 98,97 | 99,09 | 1.463.409.530 | |
|
MCK
McKesson |
744,03 | 1,08% | - | - | - | - | 743,45 | 739,27 | 749,90 | 736,09 | 1.341.200.039 | |
|
MCO
Moody's |
447,36 | -0,88% | - | - | - | - | 448,16 | 447,36 | 449,70 | 451,32 | 276.596.695 | |
|
MDLZ
Mondelez Intern... |
61,62 | 0,11% | - | - | - | - | 61,54 | 61,38 | 61,73 | 61,55 | 246.729.394 | |
|
MDT
Medtronic |
76,14 | 0,00% | - | - | - | - | 78,34 | 75,91 | 78,34 | 76,14 | 0 | |
|
MET
MetLife |
78,08 | 0,00% | - | - | - | - | 79,05 | 77,61 | 79,45 | 78,08 | 0 | |
|
META
Meta Platforms Inc |
609,56 | 0,00% | - | - | - | - | 615,20 | 606,06 | 616,77 | 609,56 | 0 | |
|
MGM
MGM Resorts Int... |
38,69 | -0,27% | - | - | - | - | 38,71 | 38,66 | 38,72 | 38,79 | 94.962.080 | |
|
MHK
Mohawk Industries |
103,97 | 0,13% | - | - | - | - | 103,76 | 103,76 | 104,68 | 103,83 | 62.414.671 | |
|
MKC
McCormick |
48,91 | 1,22% | - | - | - | - | 48,49 | 48,49 | 48,93 | 48,32 | 125.421.171 | |
|
MKTX
MarketAxess |
147,58 | 0,00% | - | - | - | - | 150,96 | 145,95 | 151,89 | 147,58 | 0 | |
|
MLM
Martin Marietta... |
590,08 | 0,00% | - | - | - | - | 602,87 | 589,45 | 602,87 | 590,08 | 0 | |
|
MMM
3M |
143,87 | 0,40% | - | - | - | - | 143,50 | 143,00 | 143,93 | 143,29 | 269.291.647 | |
|
MNST
MONSTER WORLDWIDE |
86,30 | 0,00% | - | - | - | - | 84,50 | 83,13 | 88,77 | 86,30 | 0 | |
|
MO
Altria Group |
68,75 | 0,92% | - | - | - | - | 68,70 | 68,66 | 68,90 | 68,12 | 384.565.494 | |
|
MOH
Molina Healthcare |
188,85 | 1,57% | - | - | - | - | 187,05 | 187,03 | 188,84 | 185,94 | 257.801.179 | |
|
MOS
Mosaic |
22,20 | 0,00% | - | - | - | - | 22,97 | 22,18 | 23,27 | 22,20 | 0 | |
|
MPC
Marathon Petrol... |
250,01 | 2,10% | - | - | - | - | 248,85 | 248,85 | 251,00 | 244,87 | 366.223.596 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
111,35 | 0,00% | - | - | - | - | 112,38 | 111,18 | 113,01 | 111,35 | 0 | |
|
MRNA
Moderna Inc. |
54,35 | 0,00% | - | - | - | - | 49,00 | 48,98 | 57,78 | 54,35 | 0 | |
|
MRSH
Marsh & Mclenna... |
163,34 | 0,06% | - | - | - | - | 162,99 | 162,88 | 163,38 | 163,25 | 215.931.535 | |
|
MS
Morgan Stanley |
193,05 | 0,00% | - | - | - | - | 190,88 | 190,47 | 193,50 | 193,05 | 0 | |
|
MSCI
Msci Inc. |
584,48 | -0,16% | - | - | - | - | 582,74 | 582,46 | 582,74 | 585,42 | 270.105.501 | |
|
MSFT
Microsoft |
415,08 | 0,00% | - | - | - | - | 417,39 | 414,00 | 418,63 | 415,08 | 0 | |
|
MSI
Motorola Soluti... |
391,15 | 1,86% | - | - | - | - | 389,34 | 389,34 | 390,51 | 383,99 | 1.134.392.622 | |
|
MTB
M&T Bank |
213,00 | 0,41% | - | - | - | - | 212,78 | 211,93 | 212,78 | 212,14 | 111.671.310 | |
|
MTCH
Match Group Inc |
37,00 | 0,11% | - | - | - | - | 36,88 | 36,81 | 37,00 | 36,96 | 115.650.709 | |
|
MTD
Mettler-Toledo ... |
1.118,06 | -0,57% | - | - | - | - | 1.116,66 | 1.111,11 | 1.122,81 | 1.124,46 | 614.135.611 | |
|
MU
Micron Technology |
747,04 | 0,00% | - | - | - | - | 676,45 | 676,21 | 747,06 | 747,04 | 0 | |
|
NCLH
Norwegian Cruis... |
16,86 | -1,32% | - | - | - | - | 17,00 | 16,81 | 17,02 | 17,08 | 250.456.199 | |
|
NDAQ
The NASDAQ OMX ... |
88,70 | -0,24% | - | - | - | - | 88,45 | 88,45 | 88,80 | 88,91 | 140.281.715 | |
|
NDSN
Nordson Corpora... |
283,46 | -0,02% | - | - | - | - | 283,47 | 283,47 | 283,47 | 283,53 | 68.564.284 | |
|
NEE
NextEra Energy,... |
93,08 | 0,00% | - | - | - | - | 93,88 | 92,58 | 94,37 | 93,08 | 0 | |
|
NEM
Newmont Mining |
116,52 | 0,00% | - | - | - | - | 115,95 | 114,97 | 117,29 | 116,52 | 0 | |
|
NFLX
Netflix |
87,45 | 0,00% | - | - | - | - | 87,71 | 87,21 | 88,04 | 87,45 | 0 | |
|
NI
NiSource |
47,07 | 0,75% | - | - | - | - | 47,07 | 46,88 | 47,29 | 46,72 | 119.644.134 | |
|
NKE
Nike |
44,16 | 0,00% | - | - | - | - | 44,26 | 43,80 | 44,66 | 44,16 | 0 | |
|
NOC
Northrop Grumman |
549,33 | 0,00% | - | - | - | - | 554,97 | 544,24 | 555,03 | 549,33 | 0 | |
|
NOW
Servicenow Inc |
91,18 | 0,00% | - | - | - | - | 91,13 | 88,99 | 91,85 | 91,18 | 0 | |
|
NRG
NRG Energy |
138,06 | 0,00% | - | - | - | - | 143,55 | 137,76 | 144,96 | 138,06 | 0 | |
|
NSC
Norfolk Souther |
313,39 | 0,44% | - | - | - | - | 313,39 | 313,00 | 313,40 | 312,01 | 151.912.234 | |
|
NTAP
NetApp |
117,49 | -0,43% | - | - | - | - | 117,73 | 117,34 | 117,88 | 118,00 | 207.219.953 | |
|
NTRS
Northern Trust |
161,72 | 0,82% | - | - | - | - | 160,75 | 160,75 | 161,43 | 160,41 | 86.556.174 | |
|
NUE
Nucor |
229,00 | 0,66% | - | - | - | - | 229,02 | 228,00 | 229,09 | 227,50 | 144.070.399 | |
|
NVDA
NVIDIA |
215,20 | 0,00% | - | - | - | - | 213,03 | 212,89 | 217,80 | 215,20 | 0 | |
|
NVR
NVR |
5.974,00 | 0,00% | - | - | - | - | 6.032,23 | 5.937,01 | 6.065,00 | 5.974,00 | 0 | |
|
NWS
News Corp |
31,31 | 0,00% | - | - | - | - | 30,31 | 29,73 | 31,31 | 31,31 | 0 | |
|
NWSA
News |
27,44 | 1,55% | - | - | - | - | 27,36 | 27,29 | 27,49 | 27,02 | 189.589.998 | |
|
NXPI
NXP Semiconductors |
294,61 | 0,00% | - | - | - | - | 295,40 | 290,24 | 297,00 | 294,61 | 0 | |
|
O
Realty Income C... |
61,92 | 0,00% | - | - | - | - | 62,07 | 61,58 | 62,68 | 61,92 | 0 | |
|
ODFL
Old Dominion Fr... |
198,28 | 0,00% | - | - | - | - | 197,76 | 196,32 | 202,41 | 198,28 | 0 | |
|
OKE
ONEOK |
85,17 | 0,00% | - | - | - | - | 85,72 | 84,49 | 86,20 | 85,17 | 0 | |
|
OMC
Omnicom Group |
77,04 | 0,00% | - | - | - | - | 77,06 | 75,78 | 77,48 | 77,04 | 0 | |
|
ON
ON Semiconducto... |
103,18 | 0,00% | - | - | - | - | 101,99 | 100,73 | 103,31 | 103,18 | 0 | |
|
ORCL
Oracle |
191,94 | -2,05% | - | - | - | - | 192,15 | 191,73 | 192,28 | 195,95 | 3.539.976.480 | |
|
ORLY
O'Reilly Automo... |
92,94 | 0,00% | - | - | - | - | 94,58 | 92,91 | 95,11 | 92,94 | 0 | |
|
OTIS
Otis Elevator C... |
74,84 | 0,00% | - | - | - | - | 77,55 | 74,62 | 77,84 | 74,84 | 0 | |
|
OXY
Occidental Petr... |
54,34 | 2,47% | - | - | - | - | 54,01 | 54,01 | 54,42 | 53,03 | 546.334.345 | |
|
PANW
Palo Alto Netwo... |
207,85 | 0,00% | - | - | - | - | 194,85 | 193,43 | 208,08 | 207,85 | 0 | |
|
PAYC
Paycom Software... |
137,30 | 0,31% | - | - | - | - | 136,08 | 136,08 | 137,40 | 136,87 | 113.772.445 | |
|
PAYX
Paychex |
93,95 | 0,00% | - | - | - | - | 93,69 | 92,00 | 94,67 | 93,95 | 0 | |
|
PCAR
PACCAR |
113,82 | -0,43% | - | - | - | - | 114,16 | 114,08 | 114,56 | 114,31 | 136.708.849 | |
|
PCG
Pacific Gas & E... |
16,05 | 0,00% | - | - | - | - | 16,24 | 16,05 | 16,36 | 16,05 | 0 | |
|
PEG
Public Service ... |
77,59 | 0,60% | - | - | - | - | 77,31 | 77,31 | 77,46 | 77,13 | 212.387.292 | |
|
PEP
Pepsico |
154,60 | 0,00% | - | - | - | - | 156,75 | 154,38 | 157,30 | 154,60 | 0 | |
|
PFE
Pfizer |
25,67 | 0,00% | - | - | - | - | 26,16 | 25,60 | 26,20 | 25,67 | 0 | |
|
PFG
Principal Finan... |
101,26 | 0,76% | - | - | - | - | 100,79 | 100,79 | 101,48 | 100,50 | 51.745.691 | |
|
PG
Procter & Gamble |
145,53 | -0,61% | - | - | - | - | 145,79 | 145,18 | 145,95 | 146,42 | 538.911.246 | |
|
PGR
Progressive |
193,90 | 0,00% | - | - | - | - | 195,68 | 191,75 | 196,59 | 193,90 | 0 | |
|
PH
Parker-Hannifin |
872,99 | -0,66% | - | - | - | - | 871,18 | 867,85 | 872,51 | 878,83 | 397.514.452 | |
|
PHM
PulteGroup |
117,48 | 0,00% | - | - | - | - | 117,18 | 116,15 | 117,96 | 117,48 | 0 | |
|
PKG
Packaging of Am... |
227,12 | 1,13% | - | - | - | - | 225,19 | 223,06 | 225,43 | 224,59 | 61.362.210 | |
|
PLD
ProLogis |
144,10 | 0,00% | - | - | - | - | 142,98 | 142,36 | 144,51 | 144,10 | 0 | |
|
PLTR
Palantir Techno... |
137,78 | 0,00% | - | - | - | - | 135,87 | 133,02 | 137,87 | 137,78 | 0 | |
|
PM
Philip Morris I... |
170,99 | 0,00% | - | - | - | - | 171,83 | 170,31 | 172,25 | 170,99 | 0 | |
|
PNC
PNC Bank |
216,73 | 0,00% | - | - | - | - | 220,19 | 216,47 | 221,05 | 216,73 | 0 | |
|
PNR
Pentair |
77,39 | 0,74% | - | - | - | - | 77,17 | 77,17 | 77,92 | 76,82 | 85.493.887 | |
|
PNW
Pinnacle West C... |
100,39 | 1,15% | - | - | - | - | 100,10 | 99,97 | 100,43 | 99,25 | 87.653.737 | |
|
PODD
Insulet |
153,00 | -0,75% | - | - | - | - | 153,34 | 153,25 | 154,32 | 154,16 | 231.522.959 | |
|
POOL
Pool |
187,86 | 0,05% | - | - | - | - | 188,47 | 187,05 | 188,76 | 187,77 | 137.920.076 | |
|
PPG
PPG Industries |
109,92 | 0,94% | - | - | - | - | 109,30 | 108,87 | 109,65 | 108,90 | 111.026.345 | |
|
PPL
PPL |
35,90 | 0,00% | - | - | - | - | 36,77 | 35,70 | 36,92 | 35,90 | 0 | |
|
PRU
Prudential Fina... |
101,27 | 0,46% | - | - | - | - | 101,00 | 101,00 | 101,52 | 100,81 | 117.871.364 | |
|
PSA
Public Storage |
311,13 | 0,00% | - | - | - | - | 308,86 | 308,21 | 313,12 | 311,13 | 0 | |
|
PSX
Phillips 66 |
173,21 | 0,96% | - | - | - | - | 173,51 | 171,56 | 173,55 | 171,56 | 209.508.190 | |
|
PTC
Ptc, Inc. |
146,66 | 0,00% | - | - | - | - | 146,33 | 142,47 | 146,89 | 146,66 | 0 | |
|
PWR
Quanta Services |
744,76 | 0,00% | - | - | - | - | 761,67 | 744,01 | 762,22 | 744,76 | 0 | |
|
PYPL
Paypal Holdings... |
45,37 | 0,00% | - | - | - | - | 45,62 | 45,34 | 46,37 | 45,37 | 0 | |
|
QCOM
QUALCOMM |
219,23 | 0,00% | - | - | - | - | 213,00 | 208,63 | 228,05 | 219,23 | 0 | |
|
RCL
Royal Caribbean... |
275,20 | 0,00% | - | - | - | - | 280,85 | 273,48 | 283,86 | 275,20 | 0 | |
|
REG
Regency Centers |
77,81 | 0,28% | - | - | - | - | 77,84 | 77,84 | 77,84 | 77,59 | 69.018.989 | |
|
REGN
Regeneron Pharm... |
717,05 | 0,30% | - | - | - | - | 714,99 | 714,99 | 720,00 | 714,89 | 244.894.430 | |
|
RF
Regions Financi... |
27,64 | 0,00% | - | - | - | - | 28,07 | 27,45 | 28,16 | 27,64 | 0 | |
|
RJF
Raymond James F... |
155,05 | 0,47% | - | - | - | - | 154,38 | 154,38 | 155,03 | 154,33 | 124.316.781 | |
|
RL
Polo Ralph Lauren |
353,47 | -1,39% | - | - | - | - | 356,12 | 353,85 | 356,67 | 358,45 | 149.908.707 | |
|
RMD
ResMed |
206,67 | 0,00% | - | - | - | - | 206,79 | 203,92 | 207,98 | 206,67 | 0 | |
|
ROK
Rockwell Automa... |
453,83 | 0,00% | - | - | - | - | 451,44 | 446,11 | 453,84 | 453,83 | 0 | |
|
ROL
Rollins Inc. |
53,86 | 0,40% | - | - | - | - | 53,86 | 53,81 | 54,10 | 53,65 | 76.826.863 | |
|
ROP
Roper Industries |
343,21 | 0,00% | - | - | - | - | 349,90 | 340,68 | 351,31 | 343,21 | 0 | |
|
ROST
Ross Stores |
225,76 | -0,02% | - | - | - | - | 225,31 | 225,31 | 226,41 | 225,81 | 259.585.047 | |
|
RSG
Republic Services |
199,68 | -0,17% | - | - | - | - | 199,61 | 199,61 | 199,89 | 200,02 | 372.315.891 | |
|
RTX
United Technolo... |
176,07 | 0,00% | - | - | - | - | 176,22 | 174,60 | 177,09 | 176,07 | 0 | |
|
RVTY
Perkinelmer Inc |
101,05 | 0,05% | - | - | - | - | 100,79 | 100,79 | 101,25 | 101,00 | 187.864.534 | |
|
SBAC
SBA Communications |
218,03 | 0,00% | - | - | - | - | 217,26 | 216,63 | 218,71 | 218,03 | 0 | |
|
SBUX
Starbucks |
105,69 | 0,72% | - | - | - | - | 104,95 | 104,95 | 105,94 | 104,93 | 314.157.908 | |
|
SCHW
The Charles Schwab |
88,61 | 0,00% | - | - | - | - | 89,29 | 88,31 | 89,70 | 88,61 | 0 | |
|
SHW
Sherwin-Williams |
316,83 | 0,00% | - | - | - | - | 323,19 | 315,83 | 323,98 | 316,83 | 0 | |
|
SJM
J.M. Smucker |
99,00 | -0,25% | - | - | - | - | 99,49 | 99,00 | 99,87 | 99,25 | 122.496.248 | |
|
SLB
Schlumberger |
53,25 | 0,00% | - | - | - | - | 53,18 | 52,73 | 53,89 | 53,25 | 0 | |
|
SMCI
Super Micro Com... |
35,38 | 0,00% | - | - | - | - | 33,33 | 32,30 | 35,64 | 35,38 | 0 | |
|
SNA
Snap-On |
373,10 | -0,24% | - | - | - | - | 374,89 | 372,53 | 374,89 | 374,00 | 100.708.085 | |
|
SNPS
Synopsys |
514,71 | -0,34% | - | - | - | - | 513,89 | 513,00 | 517,52 | 516,48 | 527.527.644 | |
|
SO
Southern |
91,78 | 0,00% | - | - | - | - | 92,50 | 91,61 | 93,00 | 91,78 | 0 | |
|
SOLV
Solventum Corp |
73,55 | 0,23% | - | - | - | - | 73,10 | 73,10 | 73,95 | 73,38 | 85.124.494 | |
|
SPG
Simon Property ... |
201,95 | -0,08% | - | - | - | - | 202,75 | 201,48 | 203,39 | 202,12 | 126.688.197 | |
|
SPGI
S&P Global, Inc. |
420,02 | 0,00% | - | - | - | - | 425,49 | 416,26 | 427,46 | 420,02 | 0 | |
|
SRE
Sempra Energy |
91,52 | 0,00% | - | - | - | - | 92,45 | 91,52 | 93,34 | 91,52 | 0 | |
|
STE
STERIS |
205,30 | -1,04% | - | - | - | - | 205,86 | 205,30 | 207,23 | 207,45 | 121.474.474 | |
|
STLD
Steel Dynamics |
235,17 | 0,00% | - | - | - | - | 234,55 | 232,05 | 237,34 | 235,17 | 0 | |
|
STT
State Street |
150,50 | 0,68% | - | - | - | - | 150,01 | 150,01 | 150,44 | 149,49 | 131.229.270 | |
|
STX
Seagate Technol... |
782,39 | 0,00% | - | - | - | - | 780,00 | 772,00 | 802,13 | 782,39 | 0 | |
|
STZ
Constellation B... |
145,24 | -2,00% | - | - | - | - | 147,34 | 145,07 | 147,40 | 148,21 | 163.941.228 | |
|
SW
Westrock Co |
41,56 | 0,00% | - | - | - | - | 41,90 | 41,28 | 42,56 | 41,56 | 0 | |
|
SWK
Stanley Black &... |
81,09 | 0,00% | - | - | - | - | 80,79 | 80,00 | 81,81 | 81,09 | 0 | |
|
SWKS
Skyworks Solutions |
66,78 | 0,00% | - | - | - | - | 67,09 | 65,40 | 67,44 | 66,78 | 0 | |
|
SYF
Synchrony Finan... |
73,13 | 0,00% | - | - | - | - | 74,43 | 72,83 | 74,43 | 73,13 | 0 | |
|
SYK
Stryker |
285,05 | -0,15% | - | - | - | - | 285,56 | 284,63 | 286,34 | 285,47 | 391.571.544 | |
|
SYY
Sysco |
72,46 | 0,03% | - | - | - | - | 72,36 | 72,36 | 72,72 | 72,44 | 145.990.695 | |
|
T
AT&T |
25,27 | 0,44% | - | - | - | - | 25,23 | 25,18 | 25,33 | 25,16 | 688.342.196 | |
|
TAP
Molson Coors Br... |
42,33 | -0,19% | - | - | - | - | 42,33 | 42,23 | 42,47 | 42,41 | 97.388.907 | |
|
TDG
Transdigm Group |
1.210,20 | -0,40% | - | - | - | - | 1.218,74 | 1.206,86 | 1.218,77 | 1.215,08 | 234.991.598 | |
|
TDY
Teledyne Techno... |
621,38 | 0,00% | - | - | - | - | 621,90 | 621,90 | 624,04 | 621,38 | 85.971.683 | |
|
TECH
Techne |
47,95 | -0,85% | - | - | - | - | 49,39 | 47,65 | 49,43 | 48,36 | 162.779.236 | |
|
TEL
Tyco Electronics |
206,65 | 0,22% | - | - | - | - | 206,61 | 205,68 | 207,18 | 206,20 | 412.130.977 | |
|
TER
Teradyne, Inc. |
359,85 | 0,00% | - | - | - | - | 367,00 | 354,24 | 367,87 | 359,85 | 0 | |
|
TFC
Truist Financia... |
49,24 | 0,26% | - | - | - | - | 49,24 | 49,15 | 49,38 | 49,11 | 143.025.478 | |
|
TGT
Target |
125,25 | 0,00% | - | - | - | - | 127,86 | 123,82 | 127,87 | 125,25 | 0 | |
|
TJX
TJX Companies |
153,62 | 0,17% | - | - | - | - | 152,84 | 152,83 | 153,70 | 153,36 | 366.750.036 | |
|
TKO
Telkonet |
186,70 | -0,05% | - | - | - | - | 186,12 | 186,12 | 186,12 | 186,79 | 175.836.043 | |
|
TMO
Thermo Fisher S... |
463,75 | -0,27% | - | - | - | - | 464,86 | 462,50 | 465,00 | 465,00 | 1.570.712.165 | |
|
TMUS
T-Mobile US Inc |
193,54 | 0,00% | - | - | - | - | 194,10 | 193,16 | 195,90 | 193,54 | 0 | |
|
TPL
Texas Pacific L... |
399,83 | 1,43% | - | - | - | - | 396,50 | 396,50 | 399,83 | 394,20 | 122.723.948 | |
|
TPR
TRANSPRO |
132,64 | -0,63% | - | - | - | - | 135,04 | 132,23 | 135,04 | 133,48 | 471.576.692 | |
|
TRGP
TRANSIT GROUP |
249,65 | 0,62% | - | - | - | - | 249,63 | 249,63 | 249,63 | 248,12 | 230.467.432 | |
|
TRMB
Trimble Inc |
60,78 | 0,00% | - | - | - | - | 61,63 | 59,85 | 61,96 | 60,78 | 0 | |
|
TROW
T. Rowe Price G... |
105,59 | 0,24% | - | - | - | - | 105,29 | 105,21 | 105,60 | 105,33 | 121.416.617 | |
|
TRV
The Travelers C... |
298,89 | 0,29% | - | - | - | - | 299,38 | 298,19 | 299,84 | 298,04 | 195.633.392 | |
|
TSCO
Tractor Supply |
30,65 | 0,00% | - | - | - | - | 31,48 | 30,58 | 32,03 | 30,65 | 0 | |
|
TSLA
Tesla Motors |
428,33 | 0,00% | - | - | - | - | 416,48 | 416,39 | 431,20 | 428,33 | 0 | |
|
TSN
Tyson Foods |
68,92 | 0,79% | - | - | - | - | 68,66 | 68,54 | 68,90 | 68,38 | 77.984.980 | |
|
TT
Ingersoll Rand |
468,32 | 0,46% | - | - | - | - | 467,75 | 466,12 | 469,08 | 466,17 | 386.700.615 | |
|
TTWO
Take-Two Intera... |
220,41 | 0,00% | - | - | - | - | 222,64 | 219,71 | 222,98 | 220,41 | 0 | |
|
TXN
Texas Instruments |
291,46 | 1,27% | - | - | - | - | 291,29 | 290,77 | 293,51 | 287,80 | 1.443.688.521 | |
|
TXT
Textron |
90,99 | 0,00% | - | - | - | - | 91,96 | 90,31 | 91,96 | 90,99 | 0 | |
|
TYL
Tyler Technologies |
315,33 | -2,85% | - | - | - | - | 315,80 | 314,00 | 317,00 | 324,58 | 66.904.466 | |
|
UAL
United Continen... |
97,50 | -2,09% | - | - | - | - | 98,73 | 97,50 | 98,88 | 99,58 | 332.852.600 | |
|
UBER
UBER TECHNOLOGI... |
75,46 | 0,00% | - | - | - | - | 77,05 | 74,40 | 77,05 | 75,46 | 0 | |
|
UDR
United Dominion... |
36,90 | 0,00% | - | - | - | - | 36,99 | 36,82 | 37,21 | 36,90 | 0 | |
|
UHS
Universal Healt... |
169,20 | -0,45% | - | - | - | - | 169,88 | 168,44 | 170,59 | 169,96 | 133.689.955 | |
|
ULTA
Ulta Salon Cosm... |
521,66 | 0,00% | - | - | - | - | 529,55 | 519,07 | 530,05 | 521,66 | 0 | |
|
UNH
UnitedHealth Group |
379,82 | 0,00% | - | - | - | - | 371,99 | 371,99 | 379,82 | 379,82 | 0 | |
|
UNP
Union Pacific |
265,55 | 0,34% | - | - | - | - | 265,63 | 264,65 | 265,74 | 264,65 | 292.782.030 | |
|
UPS
United Parcel S... |
100,69 | -0,09% | - | - | - | - | 100,72 | 100,60 | 100,82 | 100,78 | 340.671.479 | |
|
URI
United Rentals |
936,98 | 0,00% | - | - | - | - | 946,29 | 931,51 | 948,50 | 936,98 | 0 | |
|
USB
U.S. Bancorp |
55,53 | 0,00% | - | - | - | - | 55,61 | 54,91 | 55,64 | 55,53 | 0 | |
|
V
Visa |
318,69 | 0,00% | - | - | - | - | 320,99 | 316,16 | 321,07 | 318,69 | 0 | |
|
VICI
VICI Properties... |
28,83 | 0,00% | - | - | - | - | 28,87 | 28,75 | 29,12 | 28,83 | 0 | |
|
VLO
Valero Energy |
241,03 | 0,00% | - | - | - | - | 235,21 | 232,78 | 242,24 | 241,03 | 0 | |
|
VLTO
Veralto Corp |
86,77 | -0,09% | - | - | - | - | 86,71 | 86,71 | 87,63 | 86,84 | 139.576.346 | |
|
VMC
Vulcan Materials |
282,75 | -0,34% | - | - | - | - | 283,49 | 282,28 | 284,54 | 283,72 | 196.576.749 | |
|
VRSK
Verisk Analytics |
170,75 | -0,65% | - | - | - | - | 170,64 | 170,64 | 171,87 | 171,87 | 210.242.111 | |
|
VRSN
VeriSign |
288,13 | -0,03% | - | - | - | - | 286,68 | 286,68 | 286,90 | 288,21 | 186.590.762 | |
|
VRTX
Vertex Pharmace... |
432,33 | 0,58% | - | - | - | - | 429,50 | 428,50 | 433,25 | 429,82 | 271.638.818 | |
|
VST
Vistra Corp. |
147,88 | 0,11% | - | - | - | - | 148,00 | 147,59 | 149,25 | 147,72 | 1.071.797.100 | |
|
VTR
Ventas |
88,06 | 0,92% | - | - | - | - | 87,67 | 87,67 | 88,45 | 87,26 | 245.131.377 | |
|
VTRS
VIATRIS INC |
17,28 | 0,64% | - | - | - | - | 17,30 | 17,25 | 17,41 | 17,17 | 249.961.161 | |
|
VZ
Verizon Communi... |
47,61 | 0,83% | - | - | - | - | 47,50 | 47,43 | 47,67 | 47,22 | 415.268.508 | |
|
WAB
Wabtec |
265,52 | -0,07% | - | - | - | - | 265,54 | 265,05 | 265,58 | 265,71 | 124.541.921 | |
|
WAT
Waters |
355,99 | 0,24% | - | - | - | - | 357,45 | 353,25 | 357,45 | 355,13 | 478.467.214 | |
|
WDAY
Workday Inc |
127,96 | 0,10% | - | - | - | - | 126,75 | 126,46 | 128,00 | 127,83 | 405.974.296 | |
|
WDC
Western Digital |
480,01 | 0,00% | - | - | - | - | 475,06 | 469,32 | 483,66 | 480,01 | 0 | |
|
WEC
Wisconsin Energy |
112,68 | 0,91% | - | - | - | - | 112,25 | 112,25 | 113,00 | 111,66 | 90.017.939 | |
|
WELL
Welltower Inc |
216,03 | 0,65% | - | - | - | - | 215,00 | 215,00 | 216,59 | 214,63 | 353.216.638 | |
|
WFC
Wells Fargo |
75,65 | 0,00% | - | - | - | - | 79,00 | 75,56 | 79,03 | 75,65 | 0 | |
|
WM
Waste Management |
215,68 | 0,14% | - | - | - | - | 215,45 | 215,01 | 215,79 | 215,37 | 454.988.003 | |
|
WMB
Williams Companies |
71,94 | 0,00% | - | - | - | - | 73,10 | 71,79 | 73,54 | 71,94 | 0 | |
|
WMT
Wal-Mart Stores |
130,38 | 0,00% | - | - | - | - | 130,32 | 130,25 | 131,41 | 130,38 | 0 | |
|
WRB
W.R. Berkley |
66,12 | 0,67% | - | - | - | - | 66,02 | 65,69 | 66,14 | 65,68 | 64.236.670 | |
|
WSM
Williams-Sonoma |
180,36 | -0,96% | - | - | - | - | 182,56 | 181,23 | 182,56 | 182,10 | 114.680.378 | |
|
WST
West Pharmaceut... |
328,00 | 0,64% | - | - | - | - | 327,46 | 327,43 | 327,46 | 325,92 | 267.264.054 | |
|
WTW
Willis Towers W... |
256,21 | -0,06% | - | - | - | - | 255,28 | 255,28 | 257,20 | 256,36 | 205.192.368 | |
|
WY
Weyerhaeuser |
23,64 | 0,47% | - | - | - | - | 23,48 | 23,48 | 23,71 | 23,53 | 75.773.559 | |
|
WYNN
Wynn Resorts |
101,46 | -0,94% | - | - | - | - | 100,97 | 100,50 | 101,45 | 102,42 | 372.085.016 | |
|
XEL
Xcel Energy |
79,51 | 0,15% | - | - | - | - | 79,56 | 79,40 | 79,95 | 79,39 | 252.564.825 | |
|
XOM
Exxon Mobil |
146,59 | 1,40% | - | - | - | - | 146,02 | 146,02 | 146,75 | 144,57 | 1.647.417.463 | |
|
XYL
Xylem Inc |
113,75 | 0,00% | - | - | - | - | 115,64 | 113,45 | 116,18 | 113,75 | 0 | |
|
YUM
Yum! Brands |
151,91 | 0,00% | - | - | - | - | 158,34 | 151,71 | 159,16 | 151,91 | 0 | |
|
ZBH
Zimmer Biomet H... |
82,28 | 0,00% | - | - | - | - | 83,81 | 82,04 | 83,99 | 82,28 | 0 | |
|
ZBRA
Zebra Technologies |
226,01 | 0,00% | - | - | - | - | 229,44 | 222,58 | 229,44 | 226,01 | 0 | |
|
ZTS
Zoetis Inc. |
81,25 | -1,91% | - | - | - | - | 82,12 | 80,75 | 82,12 | 82,83 | 1.305.687.380 |