Merval:
3.023.531,80
0,80%
Bolsa:
123.990.000,00
0,88%
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... |
115,49 | 0,09% | - | - | - | - | 115,45 | 114,53 | 116,83 | 115,39 | 697.791 | |
|
AAPL
Apple |
261,73 | 0,48% | - | - | - | - | 259,98 | 259,07 | 262,19 | 260,49 | 9.006.914 | |
|
ABBV
AbbVie Inc. |
210,38 | -0,95% | - | - | - | - | 213,55 | 210,38 | 214,10 | 212,40 | 9.018.991 | |
|
ABNB
AIRBNB INC |
127,37 | -1,39% | - | - | - | - | 128,87 | 124,84 | 130,54 | 129,16 | 5.274.646 | |
|
ABT
Abbott Laborato... |
100,69 | -1,98% | - | - | - | - | 102,71 | 100,69 | 102,77 | 102,72 | 5.446.756 | |
|
ACGL
Arch Capital Group |
96,19 | -2,68% | - | - | - | - | 98,43 | 95,32 | 98,69 | 98,84 | 2.649.554 | |
|
ACN
Accenture. |
180,49 | -2,98% | - | - | - | - | 185,83 | 179,75 | 185,98 | 186,03 | 4.290.067 | |
|
ADBE
Adobe Systems |
225,74 | -1,83% | - | - | - | - | 229,90 | 224,50 | 231,04 | 229,94 | 3.504.839 | |
|
ADI
Analog Devices |
350,84 | -0,15% | - | - | - | - | 353,00 | 349,01 | 354,29 | 351,36 | 13.157.553 | |
|
ADM
Archer-Daniels-... |
70,25 | -0,14% | - | - | - | - | 70,53 | 70,05 | 71,14 | 70,35 | 1.230.078 | |
|
ADP
Automatic Data ... |
191,04 | -2,54% | - | - | - | - | 195,99 | 190,35 | 196,05 | 196,02 | 8.581.708 | |
|
ADSK
Autodesk |
217,40 | -3,43% | - | - | - | - | 221,54 | 214,10 | 223,15 | 225,13 | 12.309.840 | |
|
AEE
Ameren |
114,08 | -0,21% | - | - | - | - | 113,99 | 113,78 | 114,48 | 114,32 | 732.850 | |
|
AEP
American Electr... |
137,04 | -0,08% | - | - | - | - | 137,00 | 136,68 | 137,53 | 137,15 | 1.800.706 | |
|
AES
The AES |
14,41 | 0% | - | - | - | - | 14,41 | 14,40 | 14,44 | 14,41 | 672.241 | |
|
AFL
Aflac |
111,02 | -1,81% | - | - | - | - | 113,08 | 110,70 | 113,08 | 113,07 | 1.946.736 | |
|
AIG
American Intern... |
76,84 | -1,13% | - | - | - | - | 77,56 | 76,17 | 77,76 | 77,72 | 2.183.409 | |
|
AIZ
Assurant |
218,91 | -1,96% | - | - | - | - | 222,04 | 218,05 | 222,88 | 223,28 | 558.877 | |
|
AJG
Arthur J. Galla... |
207,27 | -5,09% | - | - | - | - | 217,00 | 207,01 | 218,65 | 218,39 | 12.807.835 | |
|
AKAM
Akamai Technolo... |
95,69 | -12,70% | - | - | - | - | 109,64 | 95,13 | 109,79 | 109,61 | 2.737.500 | |
|
ALB
Albemarle |
176,52 | 2,42% | - | - | - | - | 173,50 | 173,30 | 178,79 | 172,35 | 3.213.194 | |
|
ALGN
Align Technology |
175,80 | 0,73% | - | - | - | - | 175,27 | 172,99 | 178,23 | 174,53 | 877.418 | |
|
ALL
Allstate |
210,33 | -1,96% | - | - | - | - | 214,03 | 208,30 | 214,32 | 214,52 | 2.588.049 | |
|
ALLE
ALLEGIANT BANC |
145,21 | -0,74% | - | - | - | - | 146,38 | 144,21 | 146,83 | 146,29 | 690.038 | |
|
AMAT
Applied Materials |
405,38 | 1,90% | - | - | - | - | 402,50 | 399,52 | 407,29 | 397,81 | 14.589.221 | |
|
AMCR
Amcor |
41,57 | -0,45% | - | - | - | - | 41,97 | 41,45 | 42,16 | 41,76 | 594.950 | |
|
AMD
Advanced Micro ... |
248,80 | 5,14% | - | - | - | - | 239,00 | 238,96 | 249,49 | 236,64 | 4.389.827 | |
|
AME
AMTEK |
234,62 | 0,48% | - | - | - | - | 233,66 | 232,25 | 234,85 | 233,49 | 1.611.370 | |
|
AMGN
Amgen |
352,75 | -0,80% | - | - | - | - | 357,46 | 351,24 | 357,46 | 355,60 | 8.760.899 | |
|
AMP
AMERIPRISE FINA... |
442,85 | -2,22% | - | - | - | - | 449,13 | 441,50 | 449,82 | 452,90 | 2.215.579 | |
|
AMT
American Tower |
180,25 | 0,18% | - | - | - | - | 180,55 | 179,19 | 181,58 | 179,93 | 3.541.913 | |
|
AMZN
Amazon |
239,93 | 2,69% | - | - | - | - | 235,30 | 235,21 | 240,43 | 233,65 | 13.781.579 | |
|
ANET
Arista Networks |
147,23 | 0,81% | - | - | - | - | 147,54 | 145,40 | 148,76 | 146,05 | 1.762.196 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
310,09 | -4,70% | - | - | - | - | 323,16 | 308,43 | 323,29 | 325,40 | 6.928.961 | |
|
AOS
Smith (A.O.) |
66,63 | -0,96% | - | - | - | - | 67,44 | 66,35 | 67,61 | 67,27 | 772.584 | |
|
APA
Apache |
38,62 | -0,90% | - | - | - | - | 38,62 | 38,28 | 39,13 | 38,97 | 2.101.391 | |
|
APD
Air Products an... |
296,50 | -0,42% | - | - | - | - | 299,00 | 296,35 | 299,67 | 297,74 | 2.924.676 | |
|
APH
Amphenol |
141,21 | 2,56% | - | - | - | - | 138,81 | 138,42 | 141,38 | 137,68 | 6.641.671 | |
|
APO
Apollo Global M... |
104,29 | -2,51% | - | - | - | - | 107,67 | 104,06 | 108,04 | 106,98 | 5.652.309 | |
|
APTV
Aptiv Plc |
59,96 | -0,27% | - | - | - | - | 60,57 | 59,96 | 61,01 | 60,12 | 1.566.145 | |
|
ARE
Alexandria Real... |
43,45 | -1,23% | - | - | - | - | 43,99 | 43,45 | 44,66 | 43,99 | 986.967 | |
|
ATO
Atmos Energy |
191,24 | -0,55% | - | - | - | - | 192,29 | 190,49 | 192,31 | 192,29 | 629.562 | |
|
AVB
AvalonBay Commu... |
170,07 | 0,93% | - | - | - | - | 169,04 | 168,53 | 170,82 | 168,51 | 422.964 | |
|
AVGO
Broadcom Inc. |
376,34 | 6,04% | - | - | - | - | 360,94 | 360,82 | 376,55 | 354,91 | 3.589.155 | |
|
AVY
Avery Dennison |
172,23 | -0,91% | - | - | - | - | 174,22 | 171,60 | 174,42 | 173,81 | 1.142.574 | |
|
AWK
American Water ... |
139,06 | -0,14% | - | - | - | - | 138,99 | 138,45 | 139,63 | 139,25 | 1.953.932 | |
|
AXON
Axion Spatial I... |
344,37 | -1,98% | - | - | - | - | 356,28 | 342,68 | 360,46 | 351,33 | 10.229.855 | |
|
AXP
American Express |
314,79 | -0,94% | - | - | - | - | 317,37 | 313,15 | 318,00 | 317,77 | 3.726.484 | |
|
AZO
AutoZone |
3.453,29 | -2,67% | - | - | - | - | 3.537,07 | 3.453,29 | 3.544,73 | 3.548,19 | 7.013.632 | |
|
BA
Boeing |
218,05 | -0,91% | - | - | - | - | 220,17 | 217,22 | 220,37 | 220,06 | 9.357.834 | |
|
BAC
Bank of America |
52,55 | -0,30% | - | - | - | - | 52,80 | 52,20 | 52,83 | 52,71 | 1.057.516 | |
|
BALL
Ball Corporation |
62,80 | -0,11% | - | - | - | - | 63,23 | 62,62 | 63,63 | 62,87 | 1.109.174 | |
|
BAX
Baxter Internat... |
17,40 | 0,58% | - | - | - | - | 17,42 | 17,30 | 17,55 | 17,30 | 317.376 | |
|
BBY
Best Buy |
63,77 | -1,18% | - | - | - | - | 65,15 | 63,68 | 65,67 | 64,53 | 877.667 | |
|
BDX
Becton Dickinso... |
154,93 | -0,34% | - | - | - | - | 155,40 | 154,11 | 155,92 | 155,46 | 3.278.164 | |
|
BEN
Franklin Resources |
25,03 | -0,04% | - | - | - | - | 25,07 | 24,99 | 25,36 | 25,04 | 1.031.611 | |
|
BF.B
Brown-Forman Cl B |
30,40 | 0,30% | - | - | - | - | 30,28 | 30,19 | 30,72 | 30,31 | 1.087.773 | |
|
BG
Bunge |
123,63 | 0,54% | - | - | - | - | 123,33 | 122,29 | 124,56 | 122,96 | 950.220 | |
|
BIIB
Biogen Idec |
173,74 | -1,90% | - | - | - | - | 177,97 | 173,58 | 177,97 | 177,11 | 2.175.920 | |
|
BK
Bank of New Yor... |
127,96 | -0,48% | - | - | - | - | 128,57 | 126,90 | 128,65 | 128,58 | 2.698.293 | |
|
BKNG
Banknorth Group |
173,58 | -1,71% | - | - | - | - | 177,15 | 173,07 | 179,41 | 176,60 | 5.191.778 | |
|
BKR
Baker Hughes, A... |
62,85 | -0,90% | - | - | - | - | 62,82 | 62,35 | 63,47 | 63,42 | 3.524.062 | |
|
BLDR
Builders FirstS... |
85,59 | 0,45% | - | - | - | - | 85,00 | 83,70 | 87,11 | 85,21 | 1.735.851 | |
|
BLK
BlackRock |
996,75 | -0,49% | - | - | - | - | 1.002,39 | 993,68 | 1.002,93 | 1.001,62 | 7.413.827 | |
|
BMY
Bristol-Myers S... |
58,68 | -1,33% | - | - | - | - | 59,79 | 58,66 | 59,80 | 59,47 | 3.035.692 | |
|
BR
Broadridge Fina... |
151,30 | -2,25% | - | - | - | - | 153,73 | 150,36 | 154,32 | 154,79 | 2.533.367 | |
|
BRK.B
BERKSHIRE HATHA... |
481,75 | -0,71% | - | - | - | - | 484,02 | 481,37 | 484,86 | 485,20 | 6.188.561 | |
|
BRO
Brown & Brown |
64,90 | -3,32% | - | - | - | - | 66,59 | 64,65 | 66,74 | 67,13 | 1.346.740 | |
|
BSX
Boston Scientific |
61,25 | -0,06% | - | - | - | - | 61,52 | 60,84 | 61,71 | 61,28 | 1.350.330 | |
|
BX
The Blackstone ... |
114,34 | -2,19% | - | - | - | - | 117,94 | 114,00 | 117,94 | 116,90 | 6.652.759 | |
|
BXP
Boston Properties |
52,84 | 0,68% | - | - | - | - | 52,58 | 52,58 | 53,49 | 52,48 | 1.044.759 | |
|
C
Citigroup |
124,96 | 0,03% | - | - | - | - | 125,24 | 123,61 | 125,24 | 124,92 | 786.498 | |
|
CAG
ConAgra Foods |
15,30 | -1,64% | - | - | - | - | 15,53 | 15,28 | 15,59 | 15,55 | 523.578 | |
|
CAH
Cardinal Health |
215,19 | -0,28% | - | - | - | - | 215,03 | 211,85 | 215,77 | 215,80 | 3.138.977 | |
|
CARR
Carrier Global ... |
63,61 | 3,50% | - | - | - | - | 62,09 | 61,75 | 63,68 | 61,46 | 2.298.102 | |
|
CAT
Caterpillar |
795,69 | 1,10% | - | - | - | - | 790,67 | 786,24 | 797,01 | 787,07 | 18.353.386 | |
|
CB
Chubb |
327,84 | -1,53% | - | - | - | - | 332,91 | 324,50 | 332,99 | 332,94 | 8.658.582 | |
|
CBOE
CBOE |
295,97 | 0,39% | - | - | - | - | 295,00 | 293,65 | 296,05 | 294,82 | 3.875.727 | |
|
CBRE
CBRE Group |
141,65 | -0,57% | - | - | - | - | 142,20 | 139,58 | 142,47 | 142,46 | 2.335.525 | |
|
CCI
Crown Castle In... |
86,69 | 0,13% | - | - | - | - | 86,55 | 86,08 | 87,17 | 86,57 | 800.709 | |
|
CCL
Carnival |
27,84 | -0,04% | - | - | - | - | 28,32 | 27,82 | 28,51 | 27,85 | 965.185 | |
|
CDNS
Cadence Design ... |
272,42 | -3,06% | - | - | - | - | 280,73 | 268,69 | 281,42 | 281,01 | 12.466.212 | |
|
CDW
CDW common stock |
126,76 | 0,01% | - | - | - | - | 127,09 | 126,67 | 128,60 | 126,75 | 2.623.805 | |
|
CEG
Constellation E... |
289,13 | 3,17% | - | - | - | - | 280,41 | 280,00 | 293,00 | 280,25 | 11.275.781 | |
|
CF
Cf Industries |
118,40 | -0,82% | - | - | - | - | 118,80 | 117,81 | 121,71 | 119,38 | 6.556.518 | |
|
CFG
Citizens Financ... |
64,55 | -0,65% | - | - | - | - | 64,89 | 64,31 | 64,93 | 64,97 | 2.276.743 | |
|
CHD
Church & Dwight |
95,85 | -0,32% | - | - | - | - | 96,24 | 95,54 | 96,62 | 96,16 | 1.052.912 | |
|
CHRW
C.H. Robinson W... |
167,96 | -1,32% | - | - | - | - | 169,73 | 165,05 | 171,52 | 170,20 | 4.756.795 | |
|
CHTR
Charter Communi... |
219,58 | -1,64% | - | - | - | - | 224,66 | 219,26 | 226,00 | 223,23 | 5.013.451 | |
|
CI
CIGNA |
275,24 | -1,15% | - | - | - | - | 277,87 | 274,73 | 278,41 | 278,45 | 2.898.277 | |
|
CINF
Cincinnati Fina... |
163,11 | -0,51% | - | - | - | - | 163,45 | 160,75 | 163,60 | 163,95 | 1.601.088 | |
|
CL
Colgate-Palmolive |
84,93 | -1,29% | - | - | - | - | 85,95 | 84,82 | 86,22 | 86,04 | 3.518.905 | |
|
CLX
Clorox |
106,63 | -0,92% | - | - | - | - | 108,29 | 106,24 | 108,89 | 107,62 | 2.591.536 | |
|
CMCSA
Comcast |
28,14 | -0,60% | - | - | - | - | 28,42 | 28,08 | 28,47 | 28,31 | 9.230 | |
|
CME
CME Group |
295,76 | -1,06% | - | - | - | - | 300,86 | 295,35 | 300,86 | 298,93 | 14.699.568 | |
|
CMG
Chipotle Mexica... |
34,13 | -0,32% | - | - | - | - | 34,23 | 33,91 | 34,50 | 34,24 | 1.522.983 | |
|
CMI
Cummins |
618,80 | 1,28% | - | - | - | - | 616,30 | 612,62 | 619,94 | 610,99 | 4.954.113 | |
|
CMS
CMS Energy |
79,80 | -0,18% | - | - | - | - | 79,94 | 79,68 | 80,20 | 79,94 | 1.727.750 | |
|
CNC
Centene |
37,04 | -1,36% | - | - | - | - | 37,45 | 36,99 | 37,59 | 37,55 | 1.671.282 | |
|
CNP
CenterPoint Energy |
43,86 | -0,62% | - | - | - | - | 43,99 | 43,77 | 44,11 | 44,13 | 1.002.788 | |
|
COF
Capital One Fin... |
192,45 | -1,17% | - | - | - | - | 194,12 | 192,00 | 194,71 | 194,73 | 6.463.241 | |
|
COO
Cooper Companies |
71,57 | 0,15% | - | - | - | - | 71,96 | 71,05 | 72,13 | 71,46 | 466.532 | |
|
COP
ConocoPhillips |
121,92 | -1,26% | - | - | - | - | 123,30 | 121,32 | 124,05 | 123,47 | 4.102.120 | |
|
COST
Costco Wholesale |
1.003,35 | -2,78% | - | - | - | - | 1.026,51 | 1.000,85 | 1.029,00 | 1.032,03 | 37.142.010 | |
|
CPB
Campbell Soup |
20,85 | 0,26% | - | - | - | - | 20,72 | 20,68 | 21,08 | 20,79 | 927.227 | |
|
CPRT
Copart |
32,68 | -0,94% | - | - | - | - | 32,99 | 32,43 | 33,10 | 32,99 | 1.282.788 | |
|
CPT
Camden Property... |
101,93 | 1,08% | - | - | - | - | 100,96 | 100,73 | 102,34 | 100,84 | 251.767 | |
|
CRL
Charles River L... |
175,15 | -0,23% | - | - | - | - | 176,10 | 173,86 | 176,27 | 175,55 | 481.312 | |
|
CRM
Salesforce.com |
165,46 | -3,15% | - | - | - | - | 171,26 | 164,92 | 171,26 | 170,85 | 722.729 | |
|
CRWD
Crowdstrike Hol... |
373,92 | -5,26% | - | - | - | - | 396,10 | 364,47 | 398,05 | 394,68 | 10.681.399 | |
|
CSCO
Cisco Systems |
82,34 | -1,00% | - | - | - | - | 83,89 | 81,62 | 84,56 | 83,17 | 5.258.736 | |
|
CSGP
CoStar Group |
36,27 | -2,83% | - | - | - | - | 37,30 | 36,05 | 37,50 | 37,32 | 229.195 | |
|
CSX
CSX |
42,50 | 0,02% | - | - | - | - | 42,51 | 42,19 | 42,72 | 42,49 | 1.707.905 | |
|
CTAS
Cintas |
174,17 | 0,01% | - | - | - | - | 173,99 | 173,17 | 175,19 | 174,15 | 3.326.647 | |
|
CTRA
Coterra Energy ... |
33,16 | -0,97% | - | - | - | - | 33,09 | 32,84 | 33,57 | 33,48 | 1.844.081 | |
|
CTSH
Cognizant Techn... |
57,85 | -2,29% | - | - | - | - | 59,09 | 57,55 | 59,37 | 59,20 | 2.741.795 | |
|
CTVA
Corteva Inc |
83,77 | 0,25% | - | - | - | - | 83,65 | 83,13 | 84,12 | 83,56 | 1.620.518 | |
|
CVS
CVS |
78,81 | -0,04% | - | - | - | - | 78,98 | 78,53 | 79,44 | 78,84 | 2.866.083 | |
|
CVX
Chevron |
187,01 | -1,76% | - | - | - | - | 189,71 | 186,47 | 190,96 | 190,36 | 9.471.121 | |
|
CZR
CAESARS ENTMNT |
26,55 | 0,42% | - | - | - | - | 26,37 | 26,15 | 26,72 | 26,44 | 436.190 | |
|
D
Dominion Resources |
64,81 | 1,08% | - | - | - | - | 64,10 | 63,93 | 64,90 | 64,11 | 2.819.082 | |
|
DAL
Delta Air Lines... |
68,33 | 0,74% | - | - | - | - | 68,15 | 67,85 | 68,63 | 67,83 | 994.270 | |
|
DASH
DOORDASH INC |
152,25 | -1,49% | - | - | - | - | 154,55 | 147,71 | 155,41 | 154,55 | 8.856.992 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,48 | 0,13% | - | - | - | - | 47,78 | 47,33 | 47,83 | 47,42 | 618.380 | |
|
DE
Deere & |
618,06 | 0,01% | - | - | - | - | 618,45 | 611,64 | 619,00 | 618,00 | 4.536.560 | |
|
DECK
Deckers Outdoor |
108,62 | -1,05% | - | - | - | - | 110,30 | 107,00 | 110,99 | 109,77 | 1.524.373 | |
|
DELL
Dell |
180,30 | -0,64% | - | - | - | - | 183,23 | 177,04 | 184,00 | 181,46 | 8.766.547 | |
|
DG
Dollar General |
116,03 | -3,11% | - | - | - | - | 119,05 | 114,89 | 119,78 | 119,75 | 4.024.617 | |
|
DGX
Quest Diagnostics |
194,32 | -1,77% | - | - | - | - | 197,66 | 193,32 | 197,66 | 197,82 | 2.122.557 | |
|
DHI
D.R. Horton |
141,35 | -1,66% | - | - | - | - | 143,70 | 140,93 | 144,10 | 143,74 | 4.553.873 | |
|
DHR
Danaher |
191,10 | -0,98% | - | - | - | - | 193,73 | 190,49 | 193,73 | 192,99 | 6.101.823 | |
|
DIS
Walt Disney |
99,31 | -0,49% | - | - | - | - | 99,84 | 99,12 | 100,16 | 99,79 | 6.473.792 | |
|
DLR
Digital Realty ... |
188,54 | 0,21% | - | - | - | - | 188,21 | 188,02 | 189,37 | 188,15 | 1.441.954 | |
|
DLTR
Dollar Tree |
99,84 | -2,69% | - | - | - | - | 102,08 | 98,28 | 102,91 | 102,60 | 321.884 | |
|
DOC
Peak |
16,87 | 1,08% | - | - | - | - | 16,71 | 16,70 | 17,04 | 16,69 | 32.120 | |
|
DOV
Dover |
218,15 | -0,08% | - | - | - | - | 219,24 | 217,86 | 219,24 | 218,32 | 1.186.736 | |
|
DOW
Dow Inc. |
38,51 | 1,24% | - | - | - | - | 38,50 | 38,25 | 38,93 | 38,04 | 1.387.631 | |
|
DPZ
Domino's Pizza |
369,72 | -0,96% | - | - | - | - | 372,36 | 367,40 | 373,00 | 373,30 | 2.520.012 | |
|
DRI
Darden Restaurants |
193,98 | -0,44% | - | - | - | - | 194,68 | 192,83 | 196,05 | 194,84 | 1.652.904 | |
|
DTE
DTE Energy |
150,25 | -0,48% | - | - | - | - | 150,48 | 150,02 | 150,85 | 150,98 | 226.126 | |
|
DUK
Duke Energy |
132,90 | -0,08% | - | - | - | - | 132,41 | 132,41 | 133,52 | 133,00 | 2.914.098 | |
|
DVA
DaVita |
151,01 | 0,22% | - | - | - | - | 150,46 | 149,26 | 151,09 | 150,68 | 943.057 | |
|
DVN
Devon Energy |
47,45 | -0,90% | - | - | - | - | 47,63 | 46,98 | 48,07 | 47,88 | 512.033 | |
|
DXCM
DexCom |
64,51 | -1,78% | - | - | - | - | 65,90 | 64,29 | 66,14 | 65,68 | 919.203 | |
|
EA
Electronic Arts |
202,68 | 0,24% | - | - | - | - | 202,35 | 202,05 | 202,70 | 202,20 | 3.023.783 | |
|
EBAY
eBay |
95,37 | -0,22% | - | - | - | - | 95,11 | 94,35 | 95,80 | 95,58 | 3.251.163 | |
|
ECL
Ecolab |
272,83 | 0,13% | - | - | - | - | 273,71 | 272,22 | 274,39 | 272,47 | 1.594.691 | |
|
ED
Consolidated Ed... |
114,75 | -0,20% | - | - | - | - | 113,93 | 113,93 | 115,16 | 114,98 | 545.981 | |
|
EFX
Equifax |
176,88 | -2,76% | - | - | - | - | 181,66 | 173,53 | 182,64 | 181,90 | 8.837.102 | |
|
EG
Everest Re Group |
328,35 | -2,16% | - | - | - | - | 335,03 | 327,51 | 339,73 | 335,61 | 1.043.168 | |
|
EIX
Edison Internat... |
75,86 | 0,05% | - | - | - | - | 75,81 | 75,50 | 76,03 | 75,82 | 765.048 | |
|
EL
Estee Lauder Co... |
72,11 | -1,62% | - | - | - | - | 73,54 | 71,97 | 74,40 | 73,29 | 3.574.389 | |
|
ELV
Elevance Health... |
317,63 | 0,24% | - | - | - | - | 318,42 | 316,31 | 319,81 | 316,87 | 3.749.305 | |
|
EMN
Eastman Chemical |
74,49 | 2,45% | - | - | - | - | 73,19 | 73,01 | 74,61 | 72,71 | 765.683 | |
|
EMR
Emerson Electric |
145,02 | 0,24% | - | - | - | - | 145,64 | 144,56 | 145,77 | 144,67 | 2.881.112 | |
|
ENPH
Enphase Energy Inc |
31,47 | 0,66% | - | - | - | - | 31,39 | 31,08 | 31,88 | 31,26 | 156.664 | |
|
EOG
EOG Resources |
135,44 | -0,83% | - | - | - | - | 135,01 | 134,30 | 137,04 | 136,58 | 5.637.825 | |
|
EPAM
EPAM Systems, Inc. |
123,99 | 0,11% | - | - | - | - | 124,03 | 122,53 | 125,16 | 123,85 | 2.026.493 | |
|
EQIX
Equinix |
1.027,13 | -0,43% | - | - | - | - | 1.031,47 | 1.027,13 | 1.034,26 | 1.031,57 | 2.243.252 | |
|
EQR
Equity Residential |
61,00 | 0,89% | - | - | - | - | 60,50 | 60,37 | 61,29 | 60,46 | 794.769 | |
|
EQT
EQT |
58,46 | -1,71% | - | - | - | - | 58,91 | 58,14 | 59,49 | 59,47 | 3.571.425 | |
|
ERIE
Erie Indemnity |
256,65 | -0,23% | - | - | - | - | 257,79 | 255,94 | 260,59 | 257,25 | 1.850.960 | |
|
ES
EnergySolutions |
70,64 | 0,10% | - | - | - | - | 70,58 | 70,25 | 70,82 | 70,57 | 468.414 | |
|
ESS
Essex Property ... |
251,66 | 0,65% | - | - | - | - | 249,91 | 249,64 | 253,93 | 250,03 | 323.131 | |
|
ETN
Eaton |
405,87 | 1,36% | - | - | - | - | 404,22 | 401,10 | 406,59 | 400,44 | 8.867.448 | |
|
ETR
Entergy |
117,17 | -0,23% | - | - | - | - | 117,14 | 116,71 | 117,66 | 117,44 | 1.186.346 | |
|
EVRG
Evergy Inc |
84,42 | 0,01% | - | - | - | - | 84,25 | 84,10 | 84,66 | 84,41 | 425.055 | |
|
EW
Edwards Lifesci... |
78,01 | -1,44% | - | - | - | - | 79,15 | 77,80 | 79,85 | 79,15 | 2.495.384 | |
|
EXC
Exelon |
49,09 | -0,72% | - | - | - | - | 49,20 | 48,95 | 49,30 | 49,44 | 203.212 | |
|
EXE
Expand Energy Corp |
98,07 | -1,44% | - | - | - | - | 97,61 | 97,29 | 99,75 | 99,50 | 2.429.586 | |
|
EXPD
Expeditors Inte... |
145,85 | 0,70% | - | - | - | - | 144,83 | 144,55 | 146,28 | 144,83 | 2.915.687 | |
|
EXPE
Expedia |
227,36 | -1,26% | - | - | - | - | 231,58 | 224,91 | 233,67 | 230,26 | 2.502.324 | |
|
EXR
Extra Space Sto... |
139,98 | 0,55% | - | - | - | - | 139,60 | 139,33 | 140,78 | 139,21 | 639.429 | |
|
F
Ford Motor Company |
12,17 | -0,57% | - | - | - | - | 12,34 | 12,14 | 12,42 | 12,24 | 758.081 | |
|
FANG
Diamondback Ene... |
187,02 | 0,38% | - | - | - | - | 185,66 | 185,32 | 188,88 | 186,31 | 5.743.010 | |
|
FAST
Fastenal |
49,38 | 0,57% | - | - | - | - | 49,27 | 49,09 | 49,67 | 49,10 | 3.092.423 | |
|
FCX
Freeport-McMora... |
67,92 | 2,21% | - | - | - | - | 67,24 | 67,10 | 68,41 | 66,45 | 907.547 | |
|
FDS
FactSet Researc... |
212,36 | -0,54% | - | - | - | - | 214,88 | 210,27 | 216,24 | 213,52 | 6.591.230 | |
|
FDX
FedEx |
377,01 | 0% | - | - | - | - | 377,56 | 375,20 | 378,78 | 377,00 | 3.638.147 | |
|
FE
FirstEnergy |
51,74 | -0,33% | - | - | - | - | 51,83 | 51,56 | 52,00 | 51,91 | 536.130 | |
|
FFIV
F5 Networks |
287,86 | -2,28% | - | - | - | - | 294,50 | 284,00 | 295,14 | 294,59 | 2.748.487 | |
|
FICO
Fair Isaac and |
959,94 | -10,48% | - | - | - | - | 1.068,09 | 909,00 | 1.073,98 | 1.072,35 | 30.234.270 | |
|
FIS
Fidelity Nation... |
44,69 | -1,34% | - | - | - | - | 45,44 | 44,56 | 45,44 | 45,29 | 2.681.145 | |
|
FISV
Fiserv |
55,80 | -1,08% | - | - | - | - | 56,35 | 55,55 | 56,67 | 56,41 | 2.542.694 | |
|
FITB
Fifth Third Ban... |
49,85 | -0,75% | - | - | - | - | 50,59 | 49,72 | 50,59 | 50,22 | 1.799.704 | |
|
FOX
Fox Corp Class B |
55,25 | -1,29% | - | - | - | - | 55,79 | 55,23 | 56,10 | 55,97 | 1.009.639 | |
|
FOXA
Fox Corp. Cl A |
61,62 | -1,82% | - | - | - | - | 62,67 | 61,56 | 63,03 | 62,76 | 3.163.756 | |
|
FRT
Federal Realty ... |
108,35 | 0,89% | - | - | - | - | 107,43 | 107,18 | 108,87 | 107,39 | 886.195 | |
|
FSLR
First Solar |
201,76 | 2,29% | - | - | - | - | 198,16 | 197,28 | 202,43 | 197,25 | 2.992.101 | |
|
FTNT
Fortinet Inc |
78,28 | -2,95% | - | - | - | - | 80,52 | 76,01 | 80,52 | 80,66 | 2.806.651 | |
|
FTV
Fortive Corp |
58,79 | -2,39% | - | - | - | - | 60,30 | 58,43 | 60,50 | 60,23 | 3.394.299 | |
|
GD
General Dynamics |
336,40 | -1,73% | - | - | - | - | 342,31 | 332,76 | 342,98 | 342,31 | 8.077.973 | |
|
GE
General Electric |
309,87 | -1,01% | - | - | - | - | 313,08 | 307,50 | 313,47 | 313,02 | 14.933.255 | |
|
GEHC
GE Healthcare T... |
72,93 | 0,03% | - | - | - | - | 73,42 | 72,63 | 73,49 | 72,91 | 1.039.180 | |
|
GEN
Gen Digital Inc. |
18,36 | -0,05% | - | - | - | - | 18,34 | 18,17 | 18,49 | 18,37 | 1.156.772 | |
|
GEV
GE Vernova LLC |
990,45 | 2,32% | - | - | - | - | 973,11 | 970,01 | 993,30 | 968,02 | 50.574.358 | |
|
GILD
Gilead Sciences |
140,40 | -1,19% | - | - | - | - | 142,38 | 139,76 | 142,38 | 142,09 | 5.208.419 | |
|
GIS
General Mills |
35,86 | -0,77% | - | - | - | - | 36,10 | 35,85 | 36,43 | 36,14 | 112.816 | |
|
GL
GREAT LAKES REIT |
146,53 | -0,58% | - | - | - | - | 147,32 | 145,83 | 147,95 | 147,39 | 277.674 | |
|
GLW
Corning |
173,28 | 2,05% | - | - | - | - | 172,61 | 167,97 | 176,75 | 169,80 | 6.195.626 | |
|
GM
General Motors Co |
76,74 | 0,01% | - | - | - | - | 77,11 | 76,66 | 77,47 | 76,73 | 3.118.790 | |
|
GNRC
Generac Holding... |
209,59 | 1,09% | - | - | - | - | 208,98 | 207,80 | 210,08 | 207,34 | 678.862 | |
|
GOOG
Google Inc. |
316,99 | 0,20% | - | - | - | - | 318,23 | 316,19 | 319,50 | 316,37 | 18.102.982 | |
|
GOOGL
Google Inc. |
319,29 | 0,25% | - | - | - | - | 320,02 | 318,28 | 321,83 | 318,49 | 11.134.600 | |
|
GPC
Genuine Parts |
107,78 | -0,72% | - | - | - | - | 109,24 | 107,65 | 109,53 | 108,56 | 1.739.030 | |
|
GPN
Global Payments |
65,74 | -0,21% | - | - | - | - | 65,76 | 65,07 | 66,10 | 65,88 | 1.201.070 | |
|
GRMN
Garmin |
256,30 | -0,09% | - | - | - | - | 257,40 | 255,77 | 257,74 | 256,53 | 1.010.335 | |
|
GS
Goldman Sachs G... |
904,00 | 0,03% | - | - | - | - | 903,37 | 895,00 | 905,72 | 903,72 | 26.041.528 | |
|
GWW
W.W. Grainger |
1.175,71 | 0,30% | - | - | - | - | 1.173,86 | 1.165,53 | 1.177,69 | 1.172,21 | 1.467.286 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
37,58 | -0,29% | - | - | - | - | 37,63 | 37,21 | 38,10 | 37,69 | 581.137 | |
|
HAS
Hasbro |
91,43 | -1,75% | - | - | - | - | 92,95 | 91,07 | 93,46 | 93,06 | 1.375.930 | |
|
HBAN
Huntington Banc... |
16,44 | -0,90% | - | - | - | - | 16,56 | 16,42 | 16,59 | 16,59 | 101.106 | |
|
HCA
HCA-The Healthcare |
499,63 | -1,49% | - | - | - | - | 505,60 | 493,05 | 508,60 | 507,19 | 5.152.684 | |
|
HD
Home Depot |
338,21 | -0,40% | - | - | - | - | 341,04 | 337,11 | 341,23 | 339,58 | 13.545.987 | |
|
HIG
Hartford Financ... |
137,83 | -1,83% | - | - | - | - | 140,01 | 136,36 | 140,07 | 140,40 | 1.789.723 | |
|
HII
HEALTHCARE INTE... |
399,00 | -1,08% | - | - | - | - | 401,72 | 386,49 | 403,37 | 403,37 | 1.831.809 | |
|
HLT
HILTON HOTELS |
322,10 | -0,13% | - | - | - | - | 322,99 | 321,30 | 324,22 | 322,51 | 2.676.651 | |
|
HON
Honeywell Inter... |
234,79 | -0,54% | - | - | - | - | 236,32 | 234,47 | 236,83 | 236,06 | 3.952.220 | |
|
HPE
Hewlett Packard... |
24,59 | -0,99% | - | - | - | - | 25,01 | 24,31 | 25,29 | 24,83 | 802.872 | |
|
HPQ
Hewlett-Packard |
18,52 | 0,76% | - | - | - | - | 18,75 | 18,51 | 18,93 | 18,38 | 884.663 | |
|
HRL
Hormel Foods |
21,00 | -0,62% | - | - | - | - | 21,15 | 20,88 | 21,18 | 21,13 | 765.240 | |
|
HSIC
Henry Schein |
75,74 | 0,16% | - | - | - | - | 75,85 | 75,09 | 75,85 | 75,62 | 462.393 | |
|
HST
Host Marriott F... |
20,15 | 1,18% | - | - | - | - | 19,93 | 19,90 | 20,21 | 19,91 | 328.948 | |
|
HSY
Hershey Foods |
204,89 | -2,82% | - | - | - | - | 210,79 | 204,65 | 211,09 | 210,84 | 3.919.136 | |
|
HUM
Humana |
197,17 | -0,08% | - | - | - | - | 198,71 | 197,00 | 199,79 | 197,32 | 2.137.717 | |
|
HWM
Howmet Aerospac... |
253,55 | -0,20% | - | - | - | - | 253,36 | 249,29 | 254,64 | 254,06 | 2.730.226 | |
|
IBM
International B... |
235,06 | -0,89% | - | - | - | - | 239,19 | 232,32 | 239,27 | 237,18 | 420.992 | |
|
ICE
Intercontinenta... |
158,64 | -2,06% | - | - | - | - | 161,07 | 157,78 | 162,61 | 161,97 | 6.839.764 | |
|
IDXX
IDEXX Laboratories |
574,01 | -1,84% | - | - | - | - | 579,67 | 564,75 | 582,24 | 584,75 | 3.292.521 | |
|
IEX
IDEX |
200,09 | 0,18% | - | - | - | - | 200,64 | 198,47 | 201,26 | 199,73 | 1.095.093 | |
|
IFF
Internationa Fl... |
73,42 | 0,40% | - | - | - | - | 73,64 | 73,12 | 74,07 | 73,13 | 628.549 | |
|
INCY
Incyte |
95,69 | -1,31% | - | - | - | - | 97,53 | 95,41 | 97,57 | 96,96 | 1.193.828 | |
|
INTC
Intel |
62,98 | 2,04% | - | - | - | - | 61,52 | 60,75 | 63,39 | 61,72 | 3.929.385 | |
|
INTU
Intuit |
346,71 | -4,14% | - | - | - | - | 359,79 | 345,50 | 360,40 | 361,69 | 1.177.427 | |
|
INVH
Invitation Home... |
26,19 | 0,71% | - | - | - | - | 25,86 | 25,86 | 26,26 | 26,00 | 795.579 | |
|
IP
International P... |
36,52 | -0,71% | - | - | - | - | 36,98 | 36,49 | 37,34 | 36,78 | 982.169 | |
|
IQV
IQVIA Holdings ... |
167,09 | -1,12% | - | - | - | - | 169,45 | 165,25 | 169,94 | 168,98 | 1.437.308 | |
|
IR
Ingersoll-Rand ... |
86,30 | -0,84% | - | - | - | - | 87,32 | 86,19 | 87,32 | 87,03 | 2.802.851 | |
|
IRM
Iron Mountain |
108,86 | 0,16% | - | - | - | - | 108,99 | 108,41 | 109,20 | 108,69 | 557.581 | |
|
ISRG
Intuitive Surgical |
452,48 | -0,54% | - | - | - | - | 455,69 | 448,22 | 455,79 | 454,94 | 6.721.138 | |
|
IT
Gartner |
142,38 | -3,81% | - | - | - | - | 147,32 | 141,76 | 148,00 | 148,02 | 2.484.816 | |
|
ITW
Illinois Tool W... |
272,90 | -0,10% | - | - | - | - | 273,81 | 272,47 | 274,66 | 273,18 | 2.180.744 | |
|
IVZ
Invesco |
23,63 | 0,25% | - | - | - | - | 23,45 | 23,38 | 23,89 | 23,57 | 348.590 | |
|
J
Jacobs Solution... |
124,90 | -1,75% | - | - | - | - | 127,24 | 122,72 | 127,24 | 127,13 | 1.200.664 | |
|
JBHT
J.B. Hunt Trans... |
227,54 | 1,03% | - | - | - | - | 225,25 | 223,12 | 227,63 | 225,22 | 1.258.979 | |
|
JBL
Jabil Circuit |
301,05 | 2,74% | - | - | - | - | 296,90 | 294,61 | 303,74 | 293,02 | 6.218.988 | |
|
JCI
Johnson Controls |
142,48 | 0,44% | - | - | - | - | 142,57 | 141,52 | 142,84 | 141,85 | 2.774.940 | |
|
JKHY
Jack Henry & As... |
149,72 | -2,39% | - | - | - | - | 151,73 | 149,02 | 152,39 | 153,38 | 1.283.806 | |
|
JNJ
Johnson & Johnson |
238,99 | -0,96% | - | - | - | - | 242,00 | 238,59 | 242,26 | 241,31 | 1.697.785 | |
|
JPM
J P Morgan Chase |
309,27 | -0,34% | - | - | - | - | 310,00 | 306,72 | 310,20 | 310,33 | 6.315.293 | |
|
KEY
KeyCorp |
21,51 | -0,65% | - | - | - | - | 21,62 | 21,44 | 21,66 | 21,65 | 165.068 | |
|
KEYS
Keysight Techno... |
322,98 | 0,01% | - | - | - | - | 323,91 | 320,00 | 324,63 | 322,94 | 4.335.361 | |
|
KHC
Kraft Heinz Co |
23,28 | 0,02% | - | - | - | - | 23,30 | 23,16 | 23,60 | 23,27 | 913.823 | |
|
KIM
Kimco Realty |
23,20 | 0,56% | - | - | - | - | 23,10 | 23,00 | 23,26 | 23,07 | 460.079 | |
|
KKR
Kohlberg Kravis... |
90,71 | -2,28% | - | - | - | - | 92,83 | 90,36 | 93,00 | 92,83 | 868.458 | |
|
KLAC
KLA-Tencor |
1.753,65 | 1,53% | - | - | - | - | 1.747,62 | 1.737,17 | 1.759,96 | 1.727,26 | 18.295.830 | |
|
KMB
Kimberly-Clark |
97,34 | -0,63% | - | - | - | - | 97,96 | 97,34 | 98,67 | 97,96 | 2.318.347 | |
|
KMI
KINDER MORGAN |
32,61 | -1,09% | - | - | - | - | 32,80 | 32,46 | 32,94 | 32,97 | 213.335 | |
|
KMX
CarMax |
46,05 | 1,61% | - | - | - | - | 45,60 | 45,11 | 46,18 | 45,32 | 2.180.145 | |
|
KO
Coca-Cola |
77,86 | -0,41% | - | - | - | - | 77,98 | 77,55 | 78,17 | 78,18 | 4.457.485 | |
|
KR
Kroger |
68,96 | -1,98% | - | - | - | - | 69,47 | 68,12 | 70,09 | 70,35 | 4.109.602 | |
|
L
Loews |
109,28 | -1,44% | - | - | - | - | 110,50 | 108,38 | 110,50 | 110,88 | 439.524 | |
|
LDOS
Leidos Holdings... |
154,55 | -0,69% | - | - | - | - | 155,17 | 151,11 | 156,81 | 155,63 | 993.602 | |
|
LEN
Lennar |
87,39 | -1,73% | - | - | - | - | 89,06 | 87,12 | 89,06 | 88,93 | 1.262.436 | |
|
LH
Laboratory of A... |
269,71 | -1,30% | - | - | - | - | 272,99 | 267,54 | 274,17 | 273,26 | 1.751.766 | |
|
LHX
L3Harris Techno... |
355,28 | -0,75% | - | - | - | - | 356,08 | 344,90 | 356,94 | 357,97 | 4.732.685 | |
|
LII
Lennox Internat... |
504,11 | 3,16% | - | - | - | - | 491,25 | 484,54 | 506,72 | 488,68 | 2.826.545 | |
|
LIN
Linde Group |
500,59 | -0,54% | - | - | - | - | 505,95 | 500,15 | 506,33 | 503,30 | 6.225.337 | |
|
LKQ
LKQ Corporation |
30,08 | 0,10% | - | - | - | - | 30,19 | 29,90 | 30,27 | 30,05 | 166.733 | |
|
LLY
Eli Lilly and |
938,34 | -1,76% | - | - | - | - | 963,69 | 935,87 | 963,94 | 955,19 | 29.528.621 | |
|
LMT
Lockheed Martin |
618,55 | -0,85% | - | - | - | - | 619,28 | 607,16 | 621,67 | 623,87 | 7.080.542 | |
|
LNT
Alliant Energy |
73,39 | -0,45% | - | - | - | - | 73,40 | 73,30 | 73,78 | 73,72 | 681.866 | |
|
LOW
Lowe's Companies |
245,91 | -0,77% | - | - | - | - | 248,46 | 245,62 | 249,25 | 247,81 | 4.069.565 | |
|
LRCX
Lam Research |
266,65 | 3,05% | - | - | - | - | 263,19 | 259,33 | 267,09 | 258,76 | 14.189.513 | |
|
LULU
Lululemon Athle... |
164,68 | -1,10% | - | - | - | - | 166,79 | 163,78 | 167,95 | 166,51 | 6.812.976 | |
|
LUV
Southwest Airlines |
40,03 | -0,45% | - | - | - | - | 40,59 | 39,96 | 40,59 | 40,21 | 1.126.564 | |
|
LVS
Las Vegas Sands |
54,09 | -0,72% | - | - | - | - | 54,19 | 54,05 | 54,67 | 54,48 | 764.238 | |
|
LW
Lamb Weston Hol... |
42,61 | 2,40% | - | - | - | - | 42,43 | 41,95 | 43,04 | 41,61 | 570.292 | |
|
LYB
LyondellBasell ... |
73,64 | 1,89% | - | - | - | - | 73,31 | 72,18 | 73,75 | 72,27 | 4.766.467 | |
|
LYV
Live Nation Ent... |
164,12 | 0,28% | - | - | - | - | 164,52 | 162,63 | 164,67 | 163,66 | 2.739.655 | |
|
MA
Mastercard |
499,00 | -0,91% | - | - | - | - | 502,01 | 497,78 | 504,39 | 503,57 | 850.786 | |
|
MAA
Mid-America Apa... |
126,68 | 0,84% | - | - | - | - | 125,87 | 125,53 | 127,32 | 125,62 | 305.045 | |
|
MAR
Marriot Interna... |
354,57 | 0,46% | - | - | - | - | 354,32 | 352,02 | 355,78 | 352,93 | 3.909.489 | |
|
MAS
Masco |
63,26 | -0,25% | - | - | - | - | 63,61 | 62,68 | 63,77 | 63,42 | 2.637.942 | |
|
MCD
McDonald's |
306,30 | -1,05% | - | - | - | - | 307,30 | 305,12 | 308,70 | 309,55 | 13.258.196 | |
|
MCHP
Microchip Techn... |
71,47 | 0,34% | - | - | - | - | 71,91 | 70,83 | 72,70 | 71,22 | 4.193.423 | |
|
MCK
McKesson |
869,32 | -0,47% | - | - | - | - | 869,74 | 855,11 | 872,00 | 873,43 | 5.842.700 | |
|
MCO
Moody's |
430,07 | -1,86% | - | - | - | - | 436,19 | 427,19 | 438,87 | 438,22 | 3.231.116 | |
|
MDLZ
Mondelez Intern... |
59,07 | -0,03% | - | - | - | - | 59,09 | 58,60 | 59,32 | 59,09 | 2.766.543 | |
|
MDT
Medtronic |
87,44 | -0,53% | - | - | - | - | 88,35 | 87,43 | 88,35 | 87,91 | 4.598.207 | |
|
MET
MetLife |
73,89 | -1,02% | - | - | - | - | 74,61 | 73,44 | 74,61 | 74,65 | 1.284.060 | |
|
META
Meta Platforms Inc |
631,62 | 0,51% | - | - | - | - | 634,47 | 629,02 | 638,58 | 628,39 | 40.568.953 | |
|
MGM
MGM Resorts Int... |
36,69 | -0,65% | - | - | - | - | 36,74 | 36,50 | 37,05 | 36,93 | 1.399.430 | |
|
MHK
Mohawk Industries |
103,00 | -0,17% | - | - | - | - | 103,69 | 102,59 | 104,03 | 103,18 | 552.286 | |
|
MKC
McCormick |
52,85 | 2,74% | - | - | - | - | 51,69 | 51,57 | 53,46 | 51,44 | 1.712.816 | |
|
MKTX
MarketAxess |
172,68 | -0,05% | - | - | - | - | 171,96 | 170,77 | 174,79 | 172,77 | 514.241 | |
|
MLM
Martin Marietta... |
628,12 | 0,42% | - | - | - | - | 625,50 | 624,16 | 631,70 | 625,50 | 1.748.058 | |
|
MMM
3M |
150,06 | -0,29% | - | - | - | - | 151,22 | 150,04 | 151,50 | 150,50 | 2.155.462 | |
|
MNST
MONSTER WORLDWIDE |
75,88 | -0,41% | - | - | - | - | 76,17 | 75,62 | 76,67 | 76,19 | 1.988.967 | |
|
MO
Altria Group |
67,07 | -0,58% | - | - | - | - | 67,47 | 66,90 | 67,93 | 67,46 | 1.666.421 | |
|
MOH
Molina Healthcare |
146,36 | 0,90% | - | - | - | - | 144,97 | 144,26 | 147,50 | 145,05 | 973.001 | |
|
MOS
Mosaic |
24,81 | -1,82% | - | - | - | - | 25,38 | 24,71 | 25,62 | 25,27 | 1.598.409 | |
|
MPC
Marathon Petrol... |
219,72 | -1,70% | - | - | - | - | 221,04 | 216,97 | 223,28 | 223,52 | 7.294.045 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
121,69 | -0,81% | - | - | - | - | 122,96 | 121,08 | 123,01 | 122,68 | 2.380.621 | |
|
MRNA
Moderna Inc. |
52,27 | 1,93% | - | - | - | - | 51,67 | 50,02 | 52,73 | 51,28 | 3.387.880 | |
|
MRSH
Marsh & Mclenna... |
166,84 | -3,64% | - | - | - | - | 171,74 | 166,63 | 172,01 | 173,14 | 4.301.969 | |
|
MS
Morgan Stanley |
176,73 | -0,80% | - | - | - | - | 178,66 | 174,70 | 178,66 | 178,16 | 10.091.813 | |
|
MSCI
Msci Inc. |
538,91 | -1,28% | - | - | - | - | 541,56 | 532,52 | 545,75 | 545,88 | 5.632.148 | |
|
MSFT
Microsoft |
373,16 | 0,02% | - | - | - | - | 372,98 | 371,10 | 375,64 | 373,07 | 13.613.250 | |
|
MSI
Motorola Soluti... |
433,71 | -1,99% | - | - | - | - | 441,28 | 432,94 | 442,23 | 442,50 | 4.091.620 | |
|
MTB
M&T Bank |
221,16 | -0,82% | - | - | - | - | 222,48 | 219,82 | 223,73 | 222,99 | 1.463.637 | |
|
MTCH
Match Group Inc |
31,95 | -1,66% | - | - | - | - | 32,58 | 31,95 | 32,70 | 32,49 | 505.705 | |
|
MTD
Mettler-Toledo ... |
1.324,92 | -0,76% | - | - | - | - | 1.342,06 | 1.320,86 | 1.342,06 | 1.335,00 | 1.305.041 | |
|
MU
Micron Technology |
422,03 | 0,12% | - | - | - | - | 420,29 | 410,05 | 423,15 | 421,51 | 9.173.244 | |
|
NCLH
Norwegian Cruis... |
19,97 | 0,03% | - | - | - | - | 20,06 | 19,91 | 20,36 | 19,96 | 254.174 | |
|
NDAQ
The NASDAQ OMX ... |
83,00 | -1,44% | - | - | - | - | 84,21 | 82,18 | 84,21 | 84,21 | 2.778.010 | |
|
NDSN
Nordson Corpora... |
276,20 | -0,02% | - | - | - | - | 276,44 | 274,97 | 277,34 | 276,25 | 437.225 | |
|
NEE
NextEra Energy,... |
94,36 | -0,13% | - | - | - | - | 94,35 | 94,25 | 94,82 | 94,48 | 5.434.004 | |
|
NEM
Newmont Mining |
121,41 | 2,02% | - | - | - | - | 119,52 | 119,52 | 121,92 | 119,01 | 6.029.706 | |
|
NFLX
Netflix |
102,01 | -0,04% | - | - | - | - | 102,47 | 101,46 | 103,08 | 102,05 | 5.667.704 | |
|
NI
NiSource |
48,19 | -0,58% | - | - | - | - | 48,37 | 48,08 | 48,63 | 48,47 | 829.254 | |
|
NKE
Nike |
43,21 | -1,80% | - | - | - | - | 43,83 | 42,94 | 43,96 | 44,00 | 371.736 | |
|
NOC
Northrop Grumman |
676,92 | -1,98% | - | - | - | - | 685,34 | 665,00 | 687,00 | 690,57 | 3.080.663 | |
|
NOW
Servicenow Inc |
82,28 | -8,38% | - | - | - | - | 88,91 | 82,21 | 88,91 | 89,81 | 318.506 | |
|
NRG
NRG Energy |
165,84 | 2,51% | - | - | - | - | 162,18 | 162,00 | 166,89 | 161,78 | 2.923.593 | |
|
NSC
Norfolk Souther |
296,18 | 0,30% | - | - | - | - | 295,06 | 294,00 | 297,19 | 295,30 | 1.213.153 | |
|
NTAP
NetApp |
96,15 | 0,50% | - | - | - | - | 96,25 | 95,17 | 96,58 | 95,67 | 1.305.525 | |
|
NTRS
Northern Trust |
152,25 | -0,25% | - | - | - | - | 152,00 | 151,22 | 152,59 | 152,63 | 876.047 | |
|
NUE
Nucor |
187,67 | 1,99% | - | - | - | - | 185,50 | 185,41 | 187,89 | 184,00 | 4.203.508 | |
|
NVDA
NVIDIA |
189,51 | 3,04% | - | - | - | - | 184,31 | 184,30 | 189,53 | 183,91 | 8.782.272 | |
|
NVR
NVR |
6.742,89 | -0,82% | - | - | - | - | 6.784,72 | 6.740,49 | 6.829,74 | 6.798,75 | 559.660 | |
|
NWS
News Corp |
28,42 | 0,07% | - | - | - | - | 28,40 | 28,26 | 28,55 | 28,40 | 211.956 | |
|
NWSA
News |
24,63 | 0,14% | - | - | - | - | 24,50 | 24,42 | 24,73 | 24,59 | 662.216 | |
|
NXPI
NXP Semiconductors |
204,02 | -0,80% | - | - | - | - | 207,31 | 203,67 | 209,97 | 205,67 | 8.491.720 | |
|
O
Realty Income C... |
63,55 | 0,55% | - | - | - | - | 63,29 | 63,05 | 63,62 | 63,20 | 1.662.023 | |
|
ODFL
Old Dominion Fr... |
211,06 | 0,74% | - | - | - | - | 209,50 | 208,28 | 212,22 | 209,50 | 2.404.607 | |
|
OKE
ONEOK |
85,96 | -0,26% | - | - | - | - | 85,51 | 85,09 | 86,60 | 86,18 | 4.286.567 | |
|
OMC
Omnicom Group |
75,09 | 0,28% | - | - | - | - | 75,33 | 74,76 | 75,92 | 74,88 | 4.157.433 | |
|
ON
ON Semiconducto... |
68,75 | 0,38% | - | - | - | - | 69,14 | 68,58 | 70,11 | 68,49 | 363.894 | |
|
ORCL
Oracle |
139,38 | 1,10% | - | - | - | - | 137,32 | 134,57 | 139,41 | 137,86 | 4.195.756 | |
|
ORLY
O'Reilly Automo... |
92,51 | -2,00% | - | - | - | - | 94,07 | 92,23 | 94,07 | 94,40 | 2.452.533 | |
|
OTIS
Otis Elevator C... |
79,91 | -1,65% | - | - | - | - | 81,43 | 79,29 | 81,59 | 81,25 | 4.530.737 | |
|
OXY
Occidental Petr... |
58,05 | -0,83% | - | - | - | - | 58,04 | 57,63 | 58,82 | 58,53 | 1.870.500 | |
|
PANW
Palo Alto Netwo... |
153,51 | -8,07% | - | - | - | - | 167,60 | 151,28 | 167,60 | 166,99 | 8.307.961 | |
|
PAYC
Paycom Software... |
111,33 | -3,06% | - | - | - | - | 114,28 | 110,49 | 115,67 | 114,84 | 1.122.206 | |
|
PAYX
Paychex |
86,47 | -1,58% | - | - | - | - | 87,80 | 85,96 | 88,00 | 87,86 | 2.118.774 | |
|
PCAR
PACCAR |
127,27 | 0,17% | - | - | - | - | 127,39 | 126,47 | 127,94 | 127,05 | 2.918.047 | |
|
PCG
Pacific Gas & E... |
18,56 | -0,38% | - | - | - | - | 18,56 | 18,51 | 18,75 | 18,63 | 440.911 | |
|
PEG
Public Service ... |
84,06 | 0,15% | - | - | - | - | 83,92 | 83,71 | 84,17 | 83,93 | 681.350 | |
|
PEP
Pepsico |
157,21 | -0,18% | - | - | - | - | 157,16 | 156,46 | 157,79 | 157,49 | 2.876.471 | |
|
PFE
Pfizer |
27,04 | -0,66% | - | - | - | - | 27,32 | 27,03 | 27,36 | 27,22 | 1.493.717 | |
|
PFG
Principal Finan... |
91,25 | -1,16% | - | - | - | - | 91,91 | 91,13 | 92,27 | 92,32 | 654.810 | |
|
PG
Procter & Gamble |
145,34 | -0,90% | - | - | - | - | 146,89 | 145,25 | 146,89 | 146,66 | 7.359.436 | |
|
PGR
Progressive |
195,65 | -2,12% | - | - | - | - | 199,68 | 195,50 | 200,26 | 199,88 | 8.078.975 | |
|
PH
Parker-Hannifin |
984,51 | 0,15% | - | - | - | - | 986,43 | 978,97 | 989,99 | 982,99 | 5.231.686 | |
|
PHM
PulteGroup |
120,49 | -1,42% | - | - | - | - | 122,07 | 120,14 | 122,66 | 122,23 | 1.458.893 | |
|
PKG
Packaging of Am... |
207,29 | -0,40% | - | - | - | - | 208,79 | 204,58 | 208,81 | 208,12 | 1.816.690 | |
|
PLD
ProLogis |
137,38 | -0,46% | - | - | - | - | 138,40 | 137,06 | 138,81 | 138,02 | 1.407.733 | |
|
PLTR
Palantir Techno... |
128,68 | -1,39% | - | - | - | - | 128,48 | 122,68 | 129,17 | 130,49 | 4.127.668 | |
|
PM
Philip Morris I... |
158,92 | -1,44% | - | - | - | - | 161,82 | 158,51 | 161,82 | 161,25 | 8.281.162 | |
|
PNC
PNC Bank |
222,03 | -0,54% | - | - | - | - | 222,91 | 220,39 | 223,80 | 223,23 | 5.010.773 | |
|
PNR
Pentair |
90,25 | -0,23% | - | - | - | - | 90,80 | 89,94 | 91,07 | 90,46 | 970.097 | |
|
PNW
Pinnacle West C... |
104,35 | -0,10% | - | - | - | - | 104,15 | 103,70 | 104,47 | 104,45 | 193.778 | |
|
PODD
Insulet |
197,42 | -1,01% | - | - | - | - | 199,42 | 195,28 | 199,84 | 199,42 | 2.205.323 | |
|
POOL
Pool |
214,47 | 0,45% | - | - | - | - | 214,56 | 211,70 | 215,90 | 213,51 | 1.201.890 | |
|
PPG
PPG Industries |
110,85 | 1,05% | - | - | - | - | 110,73 | 109,77 | 111,88 | 109,70 | 1.787.456 | |
|
PPL
PPL |
39,69 | -0,30% | - | - | - | - | 39,71 | 39,51 | 39,85 | 39,81 | 1.167.362 | |
|
PRU
Prudential Fina... |
96,94 | -0,16% | - | - | - | - | 96,71 | 95,76 | 97,16 | 97,10 | 2.265.391 | |
|
PSA
Public Storage |
295,96 | 0,92% | - | - | - | - | 292,95 | 292,95 | 296,80 | 293,27 | 2.882.058 | |
|
PSX
Phillips 66 |
158,60 | -1,54% | - | - | - | - | 160,19 | 156,52 | 161,60 | 161,07 | 4.518.372 | |
|
PTC
PAR Technology |
133,49 | -4,10% | - | - | - | - | 138,01 | 133,31 | 141,15 | 139,19 | 4.628.499 | |
|
PWR
Quanta Services |
588,38 | 1,09% | - | - | - | - | 581,50 | 576,50 | 589,11 | 582,06 | 3.374.948 | |
|
PYPL
Paypal Holdings... |
45,41 | -1,24% | - | - | - | - | 45,92 | 45,34 | 46,18 | 45,98 | 1.685.029 | |
|
QCOM
QUALCOMM |
129,32 | 1,23% | - | - | - | - | 128,80 | 128,21 | 130,61 | 127,75 | 5.867.636 | |
|
RCL
Royal Caribbean... |
279,06 | 1,15% | - | - | - | - | 276,29 | 275,91 | 281,32 | 275,89 | 5.646.500 | |
|
REG
Regency Centers |
78,40 | 0,06% | - | - | - | - | 78,20 | 78,04 | 78,90 | 78,35 | 1.171.845 | |
|
REGN
Regeneron Pharm... |
748,50 | -2,52% | - | - | - | - | 771,48 | 748,50 | 771,48 | 767,85 | 5.877.222 | |
|
RF
Regions Financi... |
27,71 | -1,56% | - | - | - | - | 28,15 | 27,66 | 28,16 | 28,15 | 615.855 | |
|
RJF
Raymond James F... |
146,14 | -1,35% | - | - | - | - | 147,79 | 146,07 | 147,93 | 148,14 | 896.423 | |
|
RL
Polo Ralph Lauren |
380,74 | -1,14% | - | - | - | - | 383,10 | 373,28 | 385,04 | 385,14 | 2.883.725 | |
|
RMD
ResMed |
229,94 | 0,86% | - | - | - | - | 229,38 | 227,08 | 230,08 | 227,98 | 934.706 | |
|
ROK
Rockwell Automa... |
395,50 | 0,15% | - | - | - | - | 397,98 | 393,11 | 397,98 | 394,90 | 1.752.461 | |
|
ROL
Rollins Inc. |
54,83 | -1,72% | - | - | - | - | 55,63 | 54,38 | 55,97 | 55,79 | 1.193.485 | |
|
ROP
Roper Industries |
345,71 | -1,19% | - | - | - | - | 349,32 | 344,32 | 350,08 | 349,88 | 4.553.001 | |
|
ROST
Ross Stores |
222,15 | -1,23% | - | - | - | - | 224,40 | 219,69 | 224,84 | 224,91 | 6.311.948 | |
|
RSG
Republic Services |
214,28 | -1,25% | - | - | - | - | 217,00 | 213,38 | 217,03 | 217,00 | 2.012.518 | |
|
RTX
United Technolo... |
201,90 | -0,64% | - | - | - | - | 202,82 | 197,79 | 202,82 | 203,19 | 6.105.103 | |
|
RVTY
Perkinelmer Inc |
90,72 | 0,29% | - | - | - | - | 90,67 | 89,76 | 91,20 | 90,46 | 508.395 | |
|
SBAC
SBA Communications |
219,83 | 0,63% | - | - | - | - | 218,16 | 217,15 | 220,46 | 218,46 | 2.461.437 | |
|
SBUX
Starbucks |
96,49 | -0,44% | - | - | - | - | 97,00 | 96,25 | 97,28 | 96,92 | 3.772.470 | |
|
SCHW
The Charles Schwab |
94,57 | -2,78% | - | - | - | - | 97,19 | 94,25 | 97,25 | 97,27 | 3.457.479 | |
|
SHW
Sherwin-Williams |
333,47 | -0,67% | - | - | - | - | 335,72 | 331,80 | 337,25 | 335,73 | 4.503.179 | |
|
SJM
J.M. Smucker |
91,76 | -0,77% | - | - | - | - | 92,36 | 91,51 | 92,81 | 92,47 | 914.755 | |
|
SLB
Schlumberger |
52,48 | -0,11% | - | - | - | - | 52,56 | 52,37 | 53,75 | 52,54 | 2.372.358 | |
|
SMCI
Super Micro Com... |
24,90 | 7,24% | - | - | - | - | 23,64 | 23,64 | 25,20 | 23,22 | 345.662 | |
|
SNA
Snap-On |
382,13 | -0,43% | - | - | - | - | 385,00 | 382,10 | 386,88 | 383,78 | 3.429.999 | |
|
SNPS
Synopsys |
395,29 | -2,38% | - | - | - | - | 401,61 | 391,20 | 403,92 | 404,92 | 8.863.588 | |
|
SO
Southern |
97,73 | 0,14% | - | - | - | - | 97,33 | 97,06 | 98,20 | 97,59 | 3.266.625 | |
|
SOLV
Solventum Corp |
66,41 | 0,35% | - | - | - | - | 66,29 | 65,77 | 66,71 | 66,18 | 609.577 | |
|
SPG
Simon Property ... |
200,02 | 0,53% | - | - | - | - | 199,39 | 198,33 | 200,47 | 198,97 | 989.299 | |
|
SPGI
S&P Global, Inc. |
414,22 | -2,38% | - | - | - | - | 421,93 | 411,49 | 423,97 | 424,32 | 11.059.260 | |
|
SRE
Sempra Energy |
99,62 | -0,13% | - | - | - | - | 99,57 | 99,11 | 100,16 | 99,75 | 1.080.877 | |
|
STE
STERIS |
223,09 | -0,29% | - | - | - | - | 224,95 | 221,86 | 224,95 | 223,75 | 531.400 | |
|
STLD
Steel Dynamics |
192,60 | 1,37% | - | - | - | - | 192,55 | 191,83 | 194,59 | 190,00 | 1.700.851 | |
|
STT
State Street |
139,44 | 0,69% | - | - | - | - | 138,45 | 137,91 | 139,50 | 138,49 | 2.177.495 | |
|
STX
Seagate Technol... |
501,86 | 0,22% | - | - | - | - | 504,67 | 494,60 | 507,45 | 500,77 | 476.265 | |
|
STZ
Constellation B... |
167,52 | 2,73% | - | - | - | - | 162,82 | 162,00 | 167,94 | 163,07 | 10.454.756 | |
|
SW
Westrock Co |
42,27 | 0,31% | - | - | - | - | 42,91 | 42,13 | 43,11 | 42,14 | 1.945.857 | |
|
SWK
Stanley Black &... |
73,13 | -0,41% | - | - | - | - | 73,90 | 72,90 | 74,28 | 73,43 | 550.523 | |
|
SWKS
Skyworks Solutions |
56,52 | -0,07% | - | - | - | - | 57,04 | 56,52 | 57,33 | 56,56 | 885.103 | |
|
SYF
Synchrony Finan... |
72,30 | -0,26% | - | - | - | - | 72,41 | 71,87 | 72,56 | 72,49 | 615.128 | |
|
SYK
Stryker |
339,92 | 0,23% | - | - | - | - | 342,89 | 339,82 | 345,18 | 339,14 | 10.256.406 | |
|
SYY
Sysco |
74,93 | -0,08% | - | - | - | - | 75,00 | 74,40 | 75,35 | 74,99 | 1.840.955 | |
|
T
AT&T |
26,38 | -0,69% | - | - | - | - | 26,52 | 26,37 | 26,70 | 26,56 | 847.906 | |
|
TAP
Molson Coors Br... |
45,30 | 1,39% | - | - | - | - | 44,82 | 44,64 | 45,47 | 44,68 | 453.045 | |
|
TDG
Transdigm Group |
1.211,84 | -1,12% | - | - | - | - | 1.221,00 | 1.199,39 | 1.221,00 | 1.225,52 | 2.283.107 | |
|
TDY
Teledyne Techno... |
647,90 | -1,08% | - | - | - | - | 654,57 | 640,68 | 654,57 | 654,98 | 3.728.665 | |
|
TECH
Techne |
55,61 | 0,07% | - | - | - | - | 55,82 | 55,21 | 56,13 | 55,57 | 479.136 | |
|
TEL
Tyco Electronics |
229,81 | 0,52% | - | - | - | - | 229,99 | 228,91 | 232,99 | 228,63 | 2.782.310 | |
|
TER
Teradyne, Inc. |
370,33 | 1,68% | - | - | - | - | 370,96 | 366,52 | 373,00 | 364,21 | 15.641.258 | |
|
TFC
Truist Financia... |
50,05 | -0,86% | - | - | - | - | 50,37 | 50,03 | 50,58 | 50,48 | 1.023.721 | |
|
TGT
Target |
122,39 | -1,32% | - | - | - | - | 124,34 | 121,46 | 124,46 | 124,03 | 7.684.379 | |
|
TJX
TJX Companies |
161,56 | -2,08% | - | - | - | - | 164,43 | 160,42 | 164,95 | 165,00 | 6.720.250 | |
|
TKO
Telkonet |
199,03 | 0,99% | - | - | - | - | 197,35 | 196,72 | 199,57 | 197,07 | 3.825.556 | |
|
TMO
Thermo Fisher S... |
499,91 | -0,11% | - | - | - | - | 500,11 | 498,13 | 503,82 | 500,46 | 6.635.805 | |
|
TMUS
T-Mobile US Inc |
195,30 | -1,13% | - | - | - | - | 197,88 | 195,16 | 198,54 | 197,54 | 7.656.346 | |
|
TPL
Texas Pacific L... |
417,12 | 10,36% | - | - | - | - | 387,26 | 386,89 | 417,69 | 377,97 | 16.671.035 | |
|
TPR
TRANSPRO |
150,12 | -1,64% | - | - | - | - | 152,73 | 147,98 | 153,42 | 152,62 | 2.440.119 | |
|
TRGP
TRANSIT GROUP |
240,69 | -1,66% | - | - | - | - | 242,78 | 238,39 | 244,57 | 244,75 | 5.028.736 | |
|
TRMB
Trimble Inc |
64,40 | -1,56% | - | - | - | - | 65,42 | 64,20 | 65,53 | 65,42 | 852.527 | |
|
TROW
T. Rowe Price G... |
91,92 | -0,26% | - | - | - | - | 92,16 | 91,54 | 93,30 | 92,16 | 1.585.344 | |
|
TRV
The Travelers C... |
297,86 | -1,77% | - | - | - | - | 302,04 | 295,62 | 302,26 | 303,23 | 5.721.593 | |
|
TSCO
Tractor Supply |
45,08 | -1,23% | - | - | - | - | 45,60 | 44,92 | 45,77 | 45,64 | 1.946.374 | |
|
TSLA
Tesla Motors |
346,18 | 0,16% | - | - | - | - | 346,29 | 344,63 | 350,36 | 345,62 | 6.270.705 | |
|
TSN
Tyson Foods |
65,24 | -0,28% | - | - | - | - | 65,47 | 64,95 | 65,47 | 65,42 | 846.293 | |
|
TT
Ingersoll Rand |
467,21 | 1,54% | - | - | - | - | 463,72 | 459,88 | 467,91 | 460,11 | 5.014.565 | |
|
TTWO
Take-Two Intera... |
195,28 | -1,40% | - | - | - | - | 197,40 | 194,53 | 199,21 | 198,05 | 3.107.686 | |
|
TXN
Texas Instruments |
214,18 | -0,37% | - | - | - | - | 216,38 | 213,95 | 217,32 | 214,98 | 10.617.545 | |
|
TXT
Textron |
91,13 | -0,31% | - | - | - | - | 91,52 | 90,59 | 91,79 | 91,41 | 433.505 | |
|
TYL
Tyler Technologies |
316,89 | -2,10% | - | - | - | - | 321,36 | 314,89 | 322,01 | 323,68 | 1.826.871 | |
|
UAL
United Continen... |
97,29 | -0,39% | - | - | - | - | 98,30 | 97,07 | 98,38 | 97,67 | 3.420.425 | |
|
UBER
UBER TECHNOLOGI... |
71,07 | -1,03% | - | - | - | - | 72,32 | 70,75 | 72,88 | 71,81 | 3.300.349 | |
|
UDR
United Dominion... |
35,28 | 1,20% | - | - | - | - | 34,94 | 34,89 | 35,45 | 34,86 | 550.509 | |
|
UHS
Universal Healt... |
184,80 | -1,64% | - | - | - | - | 189,09 | 182,51 | 189,09 | 187,88 | 786.878 | |
|
ULTA
Ulta Salon Cosm... |
516,61 | -3,04% | - | - | - | - | 531,73 | 512,91 | 532,52 | 532,79 | 8.171.220 | |
|
UNH
UnitedHealth Group |
308,89 | 0,65% | - | - | - | - | 307,95 | 306,11 | 310,37 | 306,91 | 1.159.882 | |
|
UNP
Union Pacific |
251,15 | 0% | - | - | - | - | 251,00 | 249,27 | 252,23 | 251,15 | 4.236.398 | |
|
UPS
United Parcel S... |
102,12 | 0,47% | - | - | - | - | 102,16 | 101,26 | 102,40 | 101,64 | 3.381.806 | |
|
URI
United Rentals |
771,02 | 0,48% | - | - | - | - | 768,32 | 760,49 | 772,59 | 767,36 | 3.755.638 | |
|
USB
U.S. Bancorp |
55,97 | -0,65% | - | - | - | - | 56,29 | 55,68 | 56,32 | 56,33 | 1.370.135 | |
|
V
Visa |
306,08 | -0,72% | - | - | - | - | 308,71 | 304,96 | 309,00 | 308,29 | 6.696.724 | |
|
VICI
VICI Properties... |
28,13 | 0,23% | - | - | - | - | 28,08 | 28,02 | 28,24 | 28,06 | 738.731 | |
|
VLO
Valero Energy |
234,13 | -0,41% | - | - | - | - | 233,83 | 230,20 | 235,10 | 235,10 | 8.508.284 | |
|
VLTO
Veralto Corp |
89,10 | -0,58% | - | - | - | - | 89,60 | 88,52 | 89,60 | 89,62 | 1.303.355 | |
|
VMC
Vulcan Materials |
294,90 | 0,64% | - | - | - | - | 293,98 | 292,04 | 295,73 | 293,02 | 1.196.999 | |
|
VRSK
Verisk Analytics |
164,88 | -2,67% | - | - | - | - | 168,86 | 164,40 | 169,88 | 169,41 | 3.284.904 | |
|
VRSN
VeriSign |
261,73 | -3,02% | - | - | - | - | 269,85 | 261,25 | 270,10 | 269,88 | 3.009.576 | |
|
VRTX
Vertex Pharmace... |
439,76 | -1,57% | - | - | - | - | 446,08 | 439,34 | 446,75 | 446,78 | 6.836.949 | |
|
VST
Vistra Corp. |
157,87 | 3,35% | - | - | - | - | 153,50 | 153,11 | 158,50 | 152,75 | 6.739.312 | |
|
VTR
Ventas |
85,07 | 0,14% | - | - | - | - | 84,96 | 84,76 | 85,57 | 84,95 | 1.133.643 | |
|
VTRS
VIATRIS INC |
13,75 | 0,99% | - | - | - | - | 13,74 | 13,60 | 13,79 | 13,61 | 55.434 | |
|
VZ
Verizon Communi... |
46,21 | -1,83% | - | - | - | - | 47,09 | 46,16 | 47,10 | 47,07 | 131.514 | |
|
WAB
Wabtec |
269,73 | -0,45% | - | - | - | - | 272,10 | 268,51 | 273,47 | 270,94 | 4.311.095 | |
|
WAT
Waters |
318,56 | 0,29% | - | - | - | - | 319,57 | 316,80 | 320,92 | 317,65 | 1.697.288 | |
|
WDAY
Workday Inc |
112,46 | -0,53% | - | - | - | - | 113,05 | 110,49 | 114,25 | 113,06 | 6.929.785 | |
|
WDC
Western Digital |
341,09 | 0,95% | - | - | - | - | 343,95 | 330,00 | 346,80 | 337,88 | 21.130.526 | |
|
WEC
Wisconsin Energy |
118,30 | -0,40% | - | - | - | - | 118,28 | 117,96 | 119,09 | 118,78 | 834.843 | |
|
WELL
Welltower Inc |
207,36 | 0,49% | - | - | - | - | 206,13 | 206,00 | 207,83 | 206,34 | 3.397.386 | |
|
WFC
Wells Fargo |
85,53 | -0,57% | - | - | - | - | 85,83 | 84,99 | 85,90 | 86,02 | 754.717 | |
|
WM
Waste Management |
230,51 | -1,11% | - | - | - | - | 231,88 | 229,03 | 233,31 | 233,10 | 2.367.568 | |
|
WMB
Williams Companies |
72,02 | -1,10% | - | - | - | - | 72,57 | 71,66 | 73,02 | 72,82 | 325.818 | |
|
WMT
Wal-Mart Stores |
127,03 | -1,63% | - | - | - | - | 128,72 | 126,44 | 128,93 | 129,13 | 7.540.712 | |
|
WRB
W.R. Berkley |
65,67 | -2,29% | - | - | - | - | 66,94 | 65,31 | 66,94 | 67,21 | 1.507.718 | |
|
WSM
Williams-Sonoma |
189,11 | -1,15% | - | - | - | - | 194,00 | 188,80 | 194,00 | 191,31 | 1.419.838 | |
|
WST
West Pharmaceut... |
259,22 | 0,26% | - | - | - | - | 259,67 | 258,17 | 262,52 | 258,54 | 1.043.879 | |
|
WTW
Willis Towers W... |
276,30 | -4,02% | - | - | - | - | 286,24 | 275,37 | 286,37 | 287,86 | 2.417.901 | |
|
WY
Weyerhaeuser |
24,81 | -0,04% | - | - | - | - | 24,71 | 24,71 | 25,07 | 24,82 | 492.379 | |
|
WYNN
Wynn Resorts |
104,29 | -0,57% | - | - | - | - | 104,89 | 104,28 | 105,60 | 104,89 | 997.325 | |
|
XEL
Xcel Energy |
82,49 | -0,34% | - | - | - | - | 82,63 | 82,42 | 83,05 | 82,77 | 948.553 | |
|
XOM
Exxon Mobil |
152,72 | -1,50% | - | - | - | - | 154,04 | 151,95 | 155,12 | 155,04 | 8.692.670 | |
|
XYL
Xylem Inc |
128,67 | -0,56% | - | - | - | - | 129,47 | 127,86 | 130,04 | 129,40 | 973.260 | |
|
YUM
Yum! Brands |
161,05 | 0,16% | - | - | - | - | 160,69 | 159,76 | 161,27 | 160,79 | 2.408.181 | |
|
ZBH
Zimmer Biomet H... |
93,76 | 0,78% | - | - | - | - | 93,77 | 93,06 | 94,19 | 93,03 | 763.863 | |
|
ZBRA
Zebra Technologies |
221,12 | -0,87% | - | - | - | - | 224,44 | 221,12 | 225,37 | 223,07 | 897.084 | |
|
ZTS
Zoetis Inc. |
118,15 | -1,53% | - | - | - | - | 120,38 | 118,00 | 120,75 | 119,99 | 2.346.459 |