Merval:
2.835.702,50
-1,18%
Bolsa:
118.466.630,00
-0,46%
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... |
111,85 | -2,63% | - | - | - | - | 114,19 | 111,38 | 115,53 | 114,87 | 3.603.807 | |
|
AAPL
Apple |
270,48 | -0,08% | - | - | - | - | 267,55 | 267,04 | 271,01 | 270,71 | 17.065.395 | |
|
ABBV
AbbVie Inc. |
204,37 | 3,38% | - | - | - | - | 192,00 | 190,75 | 205,83 | 197,69 | 3.613.057 | |
|
ABNB
AIRBNB INC |
139,01 | -0,02% | - | - | - | - | 136,25 | 135,95 | 139,83 | 139,04 | 7.539.624 | |
|
ABT
Abbott Laborato... |
92,18 | -1,79% | - | - | - | - | 93,65 | 91,71 | 93,72 | 93,86 | 2.441.111 | |
|
ACGL
Arch Capital Group |
93,56 | -3,61% | - | - | - | - | 95,85 | 92,89 | 96,87 | 97,06 | 5.884.176 | |
|
ACN
Accenture. |
177,69 | -0,03% | - | - | - | - | 176,57 | 175,57 | 178,09 | 177,75 | 5.969.673 | |
|
ADBE
Adobe Systems |
240,62 | -1,06% | - | - | - | - | 240,97 | 238,67 | 242,08 | 243,20 | 14.172.518 | |
|
ADI
Analog Devices |
390,23 | 1,82% | - | - | - | - | 392,00 | 388,31 | 394,95 | 383,26 | 18.827.817 | |
|
ADM
Archer-Daniels-... |
74,73 | 2,65% | - | - | - | - | 73,15 | 73,15 | 74,82 | 72,80 | 4.870.827 | |
|
ADP
Automatic Data ... |
211,73 | 6,31% | - | - | - | - | 207,78 | 205,06 | 212,46 | 199,17 | 12.556.012 | |
|
ADSK
Autodesk |
231,62 | -1,38% | - | - | - | - | 233,84 | 231,41 | 234,97 | 234,85 | 4.827.656 | |
|
AEE
Ameren |
112,25 | 0,04% | - | - | - | - | 111,59 | 111,33 | 112,30 | 112,20 | 857.253 | |
|
AEP
American Electr... |
136,08 | 0,36% | - | - | - | - | 135,12 | 134,52 | 136,08 | 135,59 | 2.825.293 | |
|
AES
The AES |
14,47 | -0,10% | - | - | - | - | 14,47 | 14,46 | 14,48 | 14,48 | 342.936 | |
|
AFL
Aflac |
116,43 | 0,12% | - | - | - | - | 115,94 | 115,40 | 116,75 | 116,29 | 5.263.684 | |
|
AIG
American Intern... |
73,56 | -0,81% | - | - | - | - | 73,89 | 73,33 | 74,40 | 74,16 | 1.148.051 | |
|
AIZ
Assurant |
233,09 | -0,98% | - | - | - | - | 234,85 | 232,20 | 235,02 | 235,40 | 967.090 | |
|
AJG
Arthur J. Galla... |
211,66 | -0,82% | - | - | - | - | 212,88 | 210,34 | 214,40 | 213,42 | 5.027.137 | |
|
AKAM
Akamai Technolo... |
99,29 | 4,04% | - | - | - | - | 95,29 | 94,50 | 100,06 | 95,43 | 3.436.427 | |
|
ALB
Albemarle |
190,26 | 1,80% | - | - | - | - | 191,98 | 186,76 | 191,98 | 186,90 | 3.642.337 | |
|
ALGN
Align Technology |
179,45 | 1,22% | - | - | - | - | 177,28 | 176,08 | 180,42 | 177,28 | 4.572.924 | |
|
ALL
Allstate |
214,14 | -1,04% | - | - | - | - | 216,10 | 213,22 | 217,26 | 216,40 | 3.127.515 | |
|
ALLE
ALLEGIANT BANC |
138,06 | 0,15% | - | - | - | - | 138,66 | 135,53 | 139,67 | 137,86 | 4.518.980 | |
|
AMAT
Applied Materials |
379,04 | -0,54% | - | - | - | - | 383,87 | 377,07 | 386,01 | 381,11 | 12.230.484 | |
|
AMCR
Amcor |
37,73 | -2,10% | - | - | - | - | 38,40 | 37,57 | 38,43 | 38,54 | 1.823.566 | |
|
AMD
Advanced Micro ... |
330,88 | 2,37% | - | - | - | - | 326,58 | 318,86 | 333,95 | 323,21 | 16.078.452 | |
|
AME
AMTEK |
227,13 | -0,79% | - | - | - | - | 229,68 | 226,39 | 231,05 | 228,95 | 6.718.505 | |
|
AMGN
Amgen |
337,53 | -0,60% | - | - | - | - | 335,01 | 333,55 | 339,12 | 339,57 | 21.274.178 | |
|
AMP
AMERIPRISE FINA... |
471,51 | -0,81% | - | - | - | - | 474,84 | 469,09 | 478,75 | 475,35 | 6.672.338 | |
|
AMT
American Tower |
179,05 | 0,36% | - | - | - | - | 177,54 | 176,90 | 179,22 | 178,40 | 6.121.728 | |
|
AMZN
Amazon |
261,56 | 0,72% | - | - | - | - | 257,99 | 257,70 | 265,91 | 259,70 | 14.936.122 | |
|
ANET
Arista Networks |
164,95 | -0,21% | - | - | - | - | 166,10 | 163,42 | 167,21 | 165,29 | 3.115.411 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
322,15 | 0,15% | - | - | - | - | 319,89 | 319,11 | 322,25 | 321,68 | 5.665.008 | |
|
AOS
Smith (A.O.) |
63,37 | -0,84% | - | - | - | - | 63,91 | 63,12 | 64,38 | 63,91 | 777.170 | |
|
APA
Apache |
40,14 | 3,84% | - | - | - | - | 39,80 | 39,31 | 40,39 | 38,65 | 1.396.537 | |
|
APD
Air Products an... |
304,15 | 0,26% | - | - | - | - | 303,35 | 298,40 | 304,63 | 303,35 | 5.460.709 | |
|
APH
Amphenol |
150,77 | 4,91% | - | - | - | - | 154,00 | 147,85 | 154,92 | 143,72 | 5.318.713 | |
|
APO
Apollo Global M... |
122,53 | -0,84% | - | - | - | - | 122,52 | 122,07 | 123,89 | 123,57 | 3.612.429 | |
|
APTV
Aptiv Plc |
58,71 | -0,69% | - | - | - | - | 58,83 | 58,26 | 59,14 | 59,12 | 1.705.232 | |
|
ARE
Alexandria Real... |
41,21 | 1,98% | - | - | - | - | 40,11 | 40,10 | 41,30 | 40,41 | 417.128 | |
|
ATO
Atmos Energy |
187,14 | 0,01% | - | - | - | - | 186,52 | 185,57 | 187,22 | 187,13 | 1.035.071 | |
|
AVB
AvalonBay Commu... |
184,92 | 0,77% | - | - | - | - | 183,85 | 182,67 | 186,20 | 183,50 | 5.195.512 | |
|
AVGO
Broadcom Inc. |
397,42 | -0,60% | - | - | - | - | 403,50 | 396,78 | 403,75 | 399,83 | 5.100.886 | |
|
AVY
Avery Dennison |
164,10 | -1,44% | - | - | - | - | 163,99 | 161,55 | 166,00 | 166,49 | 2.657.928 | |
|
AWK
American Water ... |
133,09 | 0,32% | - | - | - | - | 131,83 | 131,53 | 133,19 | 132,67 | 2.401.476 | |
|
AXON
Axion Spatial I... |
393,10 | -3,25% | - | - | - | - | 404,50 | 380,33 | 406,31 | 406,31 | 9.137.216 | |
|
AXP
American Express |
315,26 | -0,20% | - | - | - | - | 316,88 | 314,01 | 317,55 | 315,90 | 17.391.633 | |
|
AZO
AutoZone |
3.551,28 | -0,33% | - | - | - | - | 3.542,62 | 3.500,00 | 3.562,09 | 3.563,09 | 11.065.788 | |
|
BA
Boeing |
222,63 | -3,51% | - | - | - | - | 230,22 | 221,15 | 230,26 | 230,72 | 13.354.015 | |
|
BAC
Bank of America |
52,39 | -0,51% | - | - | - | - | 52,43 | 51,83 | 52,77 | 52,66 | 2.669.428 | |
|
BALL
Ball Corporation |
60,43 | -1,63% | - | - | - | - | 61,07 | 60,33 | 61,98 | 61,43 | 1.050.696 | |
|
BAX
Baxter Internat... |
17,26 | -3,79% | - | - | - | - | 17,79 | 16,92 | 17,82 | 17,94 | 949.127 | |
|
BBY
Best Buy |
58,90 | -0,36% | - | - | - | - | 59,08 | 58,40 | 59,66 | 59,11 | 2.720.179 | |
|
BDX
Becton Dickinso... |
146,74 | -1,86% | - | - | - | - | 148,30 | 145,15 | 148,58 | 149,52 | 8.172.244 | |
|
BEN
Franklin Resources |
29,47 | 0,03% | - | - | - | - | 29,86 | 29,21 | 30,28 | 29,46 | 1.632.785 | |
|
BF.B
Brown-Forman Cl B |
24,73 | -10,82% | - | - | - | - | 25,52 | 24,73 | 25,78 | 27,73 | 365.658 | |
|
BG
Bunge |
127,57 | 0,96% | - | - | - | - | 122,47 | 122,00 | 130,29 | 126,36 | 7.057.045 | |
|
BIIB
Biogen Idec |
191,97 | 4,68% | - | - | - | - | 183,12 | 180,18 | 195,47 | 183,38 | 10.701.560 | |
|
BK
Bank of New Yor... |
131,10 | -1,83% | - | - | - | - | 133,62 | 130,90 | 134,17 | 133,54 | 7.303.843 | |
|
BKNG
Banknorth Group |
173,27 | -0,06% | - | - | - | - | 164,54 | 164,23 | 176,83 | 173,38 | 2.078.893 | |
|
BKR
Baker Hughes, A... |
68,76 | 1,61% | - | - | - | - | 68,62 | 67,36 | 69,21 | 67,67 | 2.568.117 | |
|
BLDR
Builders FirstS... |
85,21 | -3,30% | - | - | - | - | 87,86 | 84,44 | 88,07 | 88,12 | 4.436.459 | |
|
BLK
BlackRock |
1.035,24 | -1,38% | - | - | - | - | 1.049,00 | 1.031,32 | 1.055,64 | 1.049,76 | 9.622.556 | |
|
BMY
Bristol-Myers S... |
58,12 | -0,25% | - | - | - | - | 57,65 | 57,28 | 58,38 | 58,26 | 2.771.039 | |
|
BR
Broadridge Fina... |
159,89 | 0,67% | - | - | - | - | 160,00 | 158,52 | 160,65 | 158,83 | 2.484.531 | |
|
BRK.B
BERKSHIRE HATHA... |
476,47 | -0,35% | - | - | - | - | 476,45 | 475,35 | 477,97 | 478,16 | 3.478.707 | |
|
BRO
Brown & Brown |
62,54 | -0,95% | - | - | - | - | 63,19 | 61,69 | 63,92 | 63,14 | 105.317 | |
|
BSX
Boston Scientific |
56,52 | -3,30% | - | - | - | - | 57,71 | 56,51 | 57,83 | 58,45 | 364.667 | |
|
BX
The Blackstone ... |
119,78 | -1,43% | - | - | - | - | 121,06 | 119,53 | 121,83 | 121,52 | 6.334.805 | |
|
BXP
Boston Properties |
57,99 | -1,98% | - | - | - | - | 58,47 | 57,00 | 59,13 | 59,16 | 3.005.390 | |
|
C
Citigroup |
126,72 | -1,41% | - | - | - | - | 128,56 | 126,58 | 128,92 | 128,53 | 1.856.628 | |
|
CAG
ConAgra Foods |
14,32 | 0,32% | - | - | - | - | 14,25 | 14,21 | 14,44 | 14,27 | 159.627 | |
|
CAH
Cardinal Health |
203,94 | -0,81% | - | - | - | - | 204,53 | 201,08 | 204,90 | 205,61 | 5.090.546 | |
|
CARR
Carrier Global ... |
61,68 | -0,52% | - | - | - | - | 63,03 | 61,68 | 63,76 | 62,00 | 3.593.107 | |
|
CAT
Caterpillar |
809,99 | -0,96% | - | - | - | - | 822,93 | 809,61 | 823,21 | 817,87 | 39.246.445 | |
|
CB
Chubb |
326,21 | -1,25% | - | - | - | - | 329,74 | 323,56 | 330,50 | 330,34 | 13.714.521 | |
|
CBOE
CBOE |
305,67 | 0,67% | - | - | - | - | 305,43 | 303,35 | 306,39 | 303,64 | 5.435.118 | |
|
CBRE
CBRE Group |
142,80 | -2,81% | - | - | - | - | 146,30 | 142,80 | 146,69 | 146,93 | 5.232.192 | |
|
CCI
Crown Castle In... |
86,90 | 0,85% | - | - | - | - | 85,64 | 85,64 | 86,95 | 86,17 | 2.590.228 | |
|
CCL
Carnival |
25,53 | -2,95% | - | - | - | - | 26,01 | 25,39 | 26,02 | 26,30 | 694.408 | |
|
CDNS
Cadence Design ... |
320,65 | -1,43% | - | - | - | - | 323,71 | 315,51 | 323,72 | 325,31 | 17.510.697 | |
|
CDW
CDW common stock |
135,88 | 2,23% | - | - | - | - | 133,40 | 132,04 | 136,60 | 132,92 | 3.536.685 | |
|
CEG
Constellation E... |
300,07 | -1,84% | - | - | - | - | 306,65 | 298,49 | 307,67 | 305,71 | 10.266.295 | |
|
CF
Cf Industries |
126,44 | 3,38% | - | - | - | - | 124,08 | 123,11 | 126,76 | 122,31 | 4.202.233 | |
|
CFG
Citizens Financ... |
64,33 | -1,02% | - | - | - | - | 65,29 | 64,26 | 65,55 | 64,99 | 2.839.912 | |
|
CHD
Church & Dwight |
97,50 | 0,43% | - | - | - | - | 96,36 | 96,12 | 97,67 | 97,08 | 2.123.648 | |
|
CHRW
C.H. Robinson W... |
187,02 | -0,50% | - | - | - | - | 187,45 | 186,25 | 190,05 | 187,96 | 5.761.899 | |
|
CHTR
Charter Communi... |
164,98 | -4,70% | - | - | - | - | 174,40 | 164,90 | 174,79 | 173,11 | 9.256.203 | |
|
CI
CIGNA |
290,03 | 1,79% | - | - | - | - | 283,37 | 283,37 | 290,20 | 284,92 | 9.016.743 | |
|
CINF
Cincinnati Fina... |
162,98 | -1,20% | - | - | - | - | 164,96 | 161,99 | 166,10 | 164,96 | 1.175.901 | |
|
CL
Colgate-Palmolive |
84,92 | -0,88% | - | - | - | - | 85,14 | 84,27 | 85,49 | 85,67 | 350.295 | |
|
CLX
Clorox |
94,92 | -1,74% | - | - | - | - | 95,75 | 93,39 | 96,07 | 96,60 | 464.538 | |
|
CMCSA
Comcast |
27,21 | -1,57% | - | - | - | - | 27,49 | 27,07 | 27,73 | 27,64 | 833.452 | |
|
CME
CME Group |
287,50 | 1,04% | - | - | - | - | 282,93 | 281,91 | 287,65 | 284,53 | 8.691.700 | |
|
CMG
Chipotle Mexica... |
32,75 | -0,38% | - | - | - | - | 32,80 | 32,54 | 33,15 | 32,87 | 14.833 | |
|
CMI
Cummins |
637,69 | -0,74% | - | - | - | - | 645,35 | 636,92 | 648,59 | 642,45 | 3.956.229 | |
|
CMS
CMS Energy |
75,44 | -0,63% | - | - | - | - | 75,38 | 74,80 | 75,73 | 75,92 | 2.897.500 | |
|
CNC
Centene |
53,73 | 8,39% | - | - | - | - | 50,58 | 50,40 | 54,39 | 49,57 | 3.401.270 | |
|
CNP
CenterPoint Energy |
43,26 | 0,30% | - | - | - | - | 42,99 | 42,80 | 43,29 | 43,13 | 457.085 | |
|
COF
Capital One Fin... |
190,17 | -1,00% | - | - | - | - | 191,87 | 189,81 | 193,42 | 192,10 | 1.331 | |
|
COO
Cooper Companies |
62,06 | -1,63% | - | - | - | - | 62,79 | 61,71 | 63,44 | 63,09 | 2.167.135 | |
|
COP
ConocoPhillips |
127,09 | 2,23% | - | - | - | - | 126,00 | 125,08 | 127,13 | 124,32 | 2.930.568 | |
|
COST
Costco Wholesale |
995,65 | 0,17% | - | - | - | - | 988,37 | 985,12 | 996,41 | 994,00 | 18.394.634 | |
|
CPB
Campbell Soup |
20,46 | -0,41% | - | - | - | - | 20,55 | 20,20 | 20,79 | 20,54 | 1.280.626 | |
|
CPRT
Copart |
33,13 | -0,63% | - | - | - | - | 33,24 | 33,03 | 33,38 | 33,34 | 2.068.836 | |
|
CPT
Camden Property... |
106,80 | 0,82% | - | - | - | - | 105,54 | 105,02 | 106,82 | 105,93 | 1.179.179 | |
|
CRL
Charles River L... |
164,89 | -1,14% | - | - | - | - | 167,06 | 164,44 | 168,97 | 166,79 | 827.583 | |
|
CRM
Salesforce.com |
179,96 | -0,75% | - | - | - | - | 179,20 | 177,35 | 180,60 | 181,32 | 863.988 | |
|
CRWD
Crowdstrike Hol... |
447,97 | -1,54% | - | - | - | - | 450,32 | 443,24 | 451,70 | 454,99 | 13.591.410 | |
|
CSCO
Cisco Systems |
88,83 | 2,26% | - | - | - | - | 87,32 | 86,84 | 89,08 | 86,86 | 5.606.634 | |
|
CSGP
CoStar Group |
34,51 | -4,03% | - | - | - | - | 35,65 | 33,32 | 36,53 | 35,96 | 1.481.549 | |
|
CSX
CSX |
44,88 | -0,78% | - | - | - | - | 45,07 | 44,64 | 45,42 | 45,23 | 2.203.542 | |
|
CTAS
Cintas |
172,17 | -1,18% | - | - | - | - | 173,21 | 170,71 | 174,37 | 174,22 | 3.197.541 | |
|
CTRA
Coterra Energy ... |
35,53 | 2,58% | - | - | - | - | 35,00 | 34,92 | 35,53 | 34,63 | 184.410 | |
|
CTSH
Cognizant Techn... |
54,34 | -1,42% | - | - | - | - | 53,59 | 52,44 | 55,12 | 55,12 | 3.385.545 | |
|
CTVA
Corteva Inc |
79,95 | 1,28% | - | - | - | - | 79,03 | 78,79 | 80,26 | 78,94 | 78.191 | |
|
CVS
CVS |
82,77 | 2,21% | - | - | - | - | 81,22 | 81,00 | 82,85 | 80,98 | 2.274.602 | |
|
CVX
Chevron |
192,32 | 2,10% | - | - | - | - | 190,13 | 189,50 | 192,62 | 188,36 | 8.742.867 | |
|
CZR
CAESARS ENTMNT |
27,70 | 1,43% | - | - | - | - | 27,62 | 27,22 | 27,83 | 27,31 | 1.629.508 | |
|
D
Dominion Resources |
63,27 | 0,60% | - | - | - | - | 62,55 | 62,41 | 63,28 | 62,89 | 925.450 | |
|
DAL
Delta Air Lines... |
66,24 | -1,46% | - | - | - | - | 66,70 | 65,82 | 67,20 | 67,22 | 2.467.506 | |
|
DASH
DOORDASH INC |
166,57 | -3,14% | - | - | - | - | 169,44 | 164,08 | 169,88 | 171,97 | 1.155.829 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,00 | -0,73% | - | - | - | - | 45,37 | 44,84 | 45,76 | 45,33 | 945.675 | |
|
DE
Deere & |
562,19 | -0,30% | - | - | - | - | 558,27 | 557,76 | 563,86 | 563,86 | 6.167.786 | |
|
DECK
Deckers Outdoor |
101,06 | -4,82% | - | - | - | - | 105,44 | 101,03 | 105,94 | 106,18 | 3.888.182 | |
|
DELL
Dell |
205,46 | -0,23% | - | - | - | - | 206,06 | 203,25 | 207,93 | 205,93 | 8.046.430 | |
|
DG
Dollar General |
113,92 | -1,64% | - | - | - | - | 115,91 | 112,76 | 116,26 | 115,82 | 7.189.859 | |
|
DGX
Quest Diagnostics |
190,45 | -2,36% | - | - | - | - | 193,85 | 187,50 | 194,49 | 195,05 | 5.112.249 | |
|
DHI
D.R. Horton |
153,27 | -2,01% | - | - | - | - | 155,25 | 152,41 | 156,41 | 156,41 | 3.858.266 | |
|
DHR
Danaher |
178,31 | -0,37% | - | - | - | - | 178,15 | 177,55 | 179,33 | 178,98 | 1.213.934 | |
|
DIS
Walt Disney |
100,74 | -0,72% | - | - | - | - | 100,94 | 100,69 | 101,48 | 101,47 | 4.588.203 | |
|
DLR
Digital Realty ... |
193,97 | -0,31% | - | - | - | - | 193,96 | 192,27 | 195,24 | 194,58 | 4.207.597 | |
|
DLTR
Dollar Tree |
95,47 | -2,80% | - | - | - | - | 97,78 | 95,27 | 98,38 | 98,22 | 3.946.252 | |
|
DOC
Peak |
16,10 | 0,31% | - | - | - | - | 15,94 | 15,94 | 16,21 | 16,05 | 840.951 | |
|
DOV
Dover |
221,15 | -1,33% | - | - | - | - | 224,14 | 220,28 | 225,43 | 224,14 | 1.280.237 | |
|
DOW
Dow Inc. |
39,45 | 3,78% | - | - | - | - | 38,59 | 38,51 | 39,56 | 38,01 | 862.228 | |
|
DPZ
Domino's Pizza |
329,59 | -3,19% | - | - | - | - | 339,87 | 326,54 | 341,12 | 340,46 | 14.983.161 | |
|
DRI
Darden Restaurants |
198,75 | 1,14% | - | - | - | - | 196,17 | 195,78 | 199,53 | 196,51 | 2.266.943 | |
|
DTE
DTE Energy |
148,99 | 0,28% | - | - | - | - | 148,09 | 147,75 | 149,04 | 148,58 | 1.590.170 | |
|
DUK
Duke Energy |
127,87 | 0,05% | - | - | - | - | 127,31 | 126,45 | 127,94 | 127,80 | 3.468.602 | |
|
DVA
DaVita |
151,42 | 0,90% | - | - | - | - | 149,61 | 149,35 | 151,58 | 150,07 | 2.260.701 | |
|
DVN
Devon Energy |
50,80 | 2,67% | - | - | - | - | 50,08 | 49,89 | 50,82 | 49,48 | 1.585.316 | |
|
DXCM
DexCom |
57,28 | -3,44% | - | - | - | - | 58,95 | 57,08 | 58,95 | 59,32 | 1.229.458 | |
|
EA
Electronic Arts |
202,28 | -0,12% | - | - | - | - | 202,31 | 201,95 | 202,80 | 202,53 | 4.227.450 | |
|
EBAY
eBay |
101,52 | 1,16% | - | - | - | - | 100,37 | 100,09 | 102,78 | 100,36 | 2.174.051 | |
|
ECL
Ecolab |
258,10 | -3,32% | - | - | - | - | 262,20 | 255,51 | 265,92 | 266,96 | 5.648.002 | |
|
ED
Consolidated Ed... |
109,81 | 0,17% | - | - | - | - | 108,99 | 108,74 | 110,03 | 109,62 | 1.066.145 | |
|
EFX
Equifax |
172,51 | 0,47% | - | - | - | - | 171,33 | 170,06 | 172,71 | 171,71 | 3.972.733 | |
|
EG
Everest Re Group |
344,95 | -0,61% | - | - | - | - | 345,69 | 340,83 | 347,79 | 347,07 | 1.731.649 | |
|
EIX
Edison Internat... |
68,07 | 0,19% | - | - | - | - | 66,57 | 66,30 | 68,63 | 67,94 | 3.257.286 | |
|
EL
Estee Lauder Co... |
76,28 | -1,06% | - | - | - | - | 75,86 | 75,45 | 76,86 | 77,10 | 4.760.559 | |
|
ELV
Elevance Health... |
371,93 | 2,53% | - | - | - | - | 365,20 | 365,20 | 372,77 | 362,74 | 24.001.808 | |
|
EMN
Eastman Chemical |
71,19 | -0,62% | - | - | - | - | 72,15 | 70,61 | 72,38 | 71,63 | 813.431 | |
|
EMR
Emerson Electric |
136,49 | -1,39% | - | - | - | - | 138,69 | 136,41 | 139,10 | 138,42 | 5.170.787 | |
|
ENPH
Enphase Energy Inc |
30,81 | -10,17% | - | - | - | - | 34,02 | 29,90 | 34,20 | 34,30 | 985.273 | |
|
EOG
EOG Resources |
138,31 | 1,86% | - | - | - | - | 137,54 | 136,53 | 138,75 | 135,78 | 6.175.680 | |
|
EPAM
EPAM Systems, Inc. |
111,41 | -2,40% | - | - | - | - | 112,38 | 111,22 | 113,45 | 114,15 | 1.923.271 | |
|
EQIX
Equinix |
1.085,07 | 0,81% | - | - | - | - | 1.074,36 | 1.068,56 | 1.088,27 | 1.076,40 | 11.960.727 | |
|
EQR
Equity Residential |
66,31 | 1,78% | - | - | - | - | 64,30 | 64,21 | 66,50 | 65,15 | 790.813 | |
|
EQT
EQT |
59,49 | 0,12% | - | - | - | - | 59,56 | 59,09 | 60,30 | 59,42 | 2.093.751 | |
|
ERIE
Erie Indemnity |
221,96 | -3,47% | - | - | - | - | 227,74 | 221,23 | 227,93 | 229,94 | 800.610 | |
|
ES
EnergySolutions |
68,43 | -0,22% | - | - | - | - | 68,05 | 67,68 | 68,49 | 68,58 | 1.089.200 | |
|
ESS
Essex Property ... |
265,73 | -0,80% | - | - | - | - | 269,33 | 259,37 | 270,35 | 267,88 | 6.739.976 | |
|
ETN
Eaton |
407,60 | -1,33% | - | - | - | - | 416,86 | 407,60 | 418,63 | 413,07 | 9.779.834 | |
|
ETR
Entergy |
116,28 | 2,76% | - | - | - | - | 116,15 | 114,30 | 117,95 | 113,16 | 3.014.210 | |
|
EVRG
Evergy Inc |
82,14 | 0,27% | - | - | - | - | 81,54 | 81,30 | 82,15 | 81,92 | 1.410.015 | |
|
EW
Edwards Lifesci... |
81,90 | -0,46% | - | - | - | - | 81,95 | 80,76 | 82,28 | 82,28 | 4.133.493 | |
|
EXC
Exelon |
47,16 | 0,24% | - | - | - | - | 46,78 | 46,60 | 47,16 | 47,04 | 2.429.567 | |
|
EXE
Expand Energy Corp |
99,85 | 2,98% | - | - | - | - | 99,13 | 98,20 | 101,30 | 96,96 | 5.614.466 | |
|
EXPD
Expeditors Inte... |
147,98 | 0,41% | - | - | - | - | 147,38 | 146,92 | 148,91 | 147,38 | 2.133.132 | |
|
EXPE
Expedia |
246,54 | 1,80% | - | - | - | - | 234,40 | 233,50 | 251,18 | 242,17 | 10.611.328 | |
|
EXR
Extra Space Sto... |
141,58 | 0,39% | - | - | - | - | 139,97 | 138,82 | 142,12 | 141,02 | 5.904.102 | |
|
F
Ford Motor Company |
12,20 | -1,61% | - | - | - | - | 12,37 | 12,18 | 12,38 | 12,40 | 743.480 | |
|
FANG
Diamondback Ene... |
205,81 | 2,87% | - | - | - | - | 202,53 | 201,75 | 205,82 | 200,06 | 11.042.324 | |
|
FAST
Fastenal |
43,80 | -1,98% | - | - | - | - | 44,23 | 43,74 | 44,59 | 44,68 | 653.071 | |
|
FCX
Freeport-McMora... |
56,75 | -2,51% | - | - | - | - | 57,98 | 56,69 | 57,98 | 58,21 | 2.517.487 | |
|
FDS
FactSet Researc... |
231,76 | 0,96% | - | - | - | - | 233,00 | 229,03 | 236,17 | 229,56 | 3.106.048 | |
|
FDX
FedEx |
386,82 | -0,87% | - | - | - | - | 390,78 | 386,82 | 395,47 | 390,21 | 7.645.110 | |
|
FE
FirstEnergy |
49,40 | -0,36% | - | - | - | - | 48,97 | 48,58 | 49,40 | 49,58 | 1.018.035 | |
|
FFIV
F5 Networks |
324,80 | 6,92% | - | - | - | - | 313,50 | 311,84 | 331,96 | 303,79 | 15.398.443 | |
|
FICO
Fair Isaac and |
1.036,32 | 2,56% | - | - | - | - | 1.088,78 | 1.007,44 | 1.095,00 | 1.010,50 | 17.782.215 | |
|
FIS
Fidelity Nation... |
46,06 | -0,52% | - | - | - | - | 46,04 | 45,76 | 46,37 | 46,30 | 2.755.816 | |
|
FISV
Fiserv |
61,76 | 0,26% | - | - | - | - | 61,70 | 61,17 | 62,46 | 61,60 | 1.168.623 | |
|
FITB
Fifth Third Ban... |
49,68 | -1,25% | - | - | - | - | 50,38 | 49,57 | 50,67 | 50,31 | 2.586.241 | |
|
FOX
Fox Corp Class B |
56,87 | 0,51% | - | - | - | - | 56,47 | 56,18 | 56,90 | 56,58 | 549.819 | |
|
FOXA
Fox Corp. Cl A |
63,39 | 0,38% | - | - | - | - | 63,04 | 62,65 | 63,69 | 63,15 | 2.197.414 | |
|
FRT
Federal Realty ... |
110,70 | -1,50% | - | - | - | - | 111,99 | 110,42 | 112,55 | 112,39 | 1.009.363 | |
|
FSLR
First Solar |
188,68 | -3,67% | - | - | - | - | 197,00 | 187,20 | 197,98 | 195,86 | 5.709.645 | |
|
FTNT
Fortinet Inc |
85,51 | -0,24% | - | - | - | - | 85,42 | 84,43 | 85,90 | 85,72 | 3.451.953 | |
|
FTV
Fortive Corp |
61,94 | 0,28% | - | - | - | - | 61,74 | 61,50 | 62,43 | 61,77 | 189.722 | |
|
GD
General Dynamics |
346,96 | 10,61% | - | - | - | - | 338,08 | 333,91 | 349,61 | 313,68 | 9.911.953 | |
|
GE
General Electric |
280,32 | -3,07% | - | - | - | - | 287,21 | 280,17 | 289,94 | 289,20 | 13.895.182 | |
|
GEHC
GE Healthcare T... |
60,43 | -11,78% | - | - | - | - | 62,15 | 58,75 | 62,90 | 68,50 | 2.908.435 | |
|
GEN
Gen Digital Inc. |
19,15 | -0,55% | - | - | - | - | 19,07 | 19,00 | 19,26 | 19,25 | 871.366 | |
|
GEV
GE Vernova LLC |
1.051,47 | -3,44% | - | - | - | - | 1.091,79 | 1.047,50 | 1.107,50 | 1.088,93 | 3.523.476 | |
|
GILD
Gilead Sciences |
129,01 | -0,20% | - | - | - | - | 128,90 | 128,00 | 129,96 | 129,26 | 1.305.789 | |
|
GIS
General Mills |
34,44 | -0,89% | - | - | - | - | 34,63 | 34,12 | 34,94 | 34,75 | 1.082.725 | |
|
GL
GREAT LAKES REIT |
152,02 | -0,43% | - | - | - | - | 152,61 | 151,77 | 154,03 | 152,67 | 987.674 | |
|
GLW
Corning |
149,18 | -2,53% | - | - | - | - | 155,53 | 148,17 | 155,53 | 153,05 | 9.686.556 | |
|
GM
General Motors Co |
76,11 | -3,60% | - | - | - | - | 78,20 | 75,38 | 78,31 | 78,95 | 3.191.083 | |
|
GNRC
Generac Holding... |
249,67 | 14,99% | - | - | - | - | 243,77 | 238,00 | 255,87 | 217,12 | 1.374.433 | |
|
GOOG
Google Inc. |
345,84 | -0,48% | - | - | - | - | 345,48 | 342,43 | 353,40 | 347,50 | 1.803.210 | |
|
GOOGL
Google Inc. |
347,70 | -0,59% | - | - | - | - | 347,57 | 344,21 | 355,79 | 349,78 | 4.683.867 | |
|
GPC
Genuine Parts |
103,87 | -1,46% | - | - | - | - | 104,06 | 102,85 | 104,84 | 105,41 | 1.646.236 | |
|
GPN
Global Payments |
70,35 | 3,62% | - | - | - | - | 68,76 | 68,40 | 70,74 | 67,89 | 4.197.222 | |
|
GRMN
Garmin |
245,55 | -0,91% | - | - | - | - | 241,90 | 240,89 | 252,00 | 247,81 | 4.360.968 | |
|
GS
Goldman Sachs G... |
902,25 | -2,62% | - | - | - | - | 927,50 | 899,16 | 930,00 | 926,55 | 47.074.894 | |
|
GWW
W.W. Grainger |
1.143,56 | -1,43% | - | - | - | - | 1.158,00 | 1.136,35 | 1.166,89 | 1.160,14 | 4.824.659 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
41,43 | 1,51% | - | - | - | - | 41,10 | 40,87 | 41,59 | 40,81 | 1.723.404 | |
|
HAS
Hasbro |
93,73 | -1,89% | - | - | - | - | 95,74 | 93,10 | 95,74 | 95,54 | 1.238.173 | |
|
HBAN
Huntington Banc... |
16,28 | -1,66% | - | - | - | - | 16,47 | 16,23 | 16,62 | 16,55 | 742.824 | |
|
HCA
HCA-The Healthcare |
435,14 | 0,75% | - | - | - | - | 429,12 | 429,12 | 436,97 | 431,92 | 9.100.953 | |
|
HD
Home Depot |
321,80 | -2,21% | - | - | - | - | 325,66 | 319,05 | 325,84 | 329,06 | 9.100.504 | |
|
HIG
Hartford Financ... |
136,79 | -1,44% | - | - | - | - | 138,13 | 136,06 | 138,99 | 138,79 | 1.413.177 | |
|
HII
HEALTHCARE INTE... |
366,66 | 1,46% | - | - | - | - | 366,08 | 363,07 | 371,31 | 361,40 | 3.742.132 | |
|
HLT
HILTON HOTELS |
315,98 | -2,28% | - | - | - | - | 321,55 | 311,33 | 323,36 | 323,36 | 106.169 | |
|
HON
Honeywell Inter... |
210,14 | -1,31% | - | - | - | - | 212,50 | 208,30 | 212,90 | 212,93 | 4.938.710 | |
|
HPE
Hewlett Packard... |
28,02 | 0,25% | - | - | - | - | 27,97 | 27,68 | 28,07 | 27,95 | 276.866 | |
|
HPQ
Hewlett-Packard |
20,48 | 3,78% | - | - | - | - | 19,72 | 19,63 | 20,49 | 19,73 | 556.265 | |
|
HRL
Hormel Foods |
21,08 | -1,08% | - | - | - | - | 21,23 | 20,90 | 21,32 | 21,31 | 1.143.695 | |
|
HSIC
Henry Schein |
74,35 | -2,33% | - | - | - | - | 75,83 | 74,32 | 76,11 | 76,12 | 558.145 | |
|
HST
Host Marriott F... |
20,96 | 0,07% | - | - | - | - | 20,85 | 20,82 | 21,06 | 20,94 | 12.280 | |
|
HSY
Hershey Foods |
189,60 | 0,89% | - | - | - | - | 188,50 | 187,03 | 190,09 | 187,92 | 8.552.477 | |
|
HUM
Humana |
237,24 | 3,27% | - | - | - | - | 217,19 | 213,90 | 239,07 | 229,72 | 450.044 | |
|
HWM
Howmet Aerospac... |
235,39 | -2,10% | - | - | - | - | 241,00 | 234,61 | 241,79 | 240,43 | 3.855.688 | |
|
IBM
International B... |
229,80 | -1,39% | - | - | - | - | 230,34 | 228,50 | 231,48 | 233,04 | 7.711.628 | |
|
ICE
Intercontinenta... |
155,96 | -0,22% | - | - | - | - | 155,00 | 153,96 | 156,26 | 156,30 | 5.730.750 | |
|
IDXX
IDEXX Laboratories |
548,21 | -3,54% | - | - | - | - | 561,98 | 547,01 | 563,69 | 568,30 | 4.433.374 | |
|
IEX
IDEX |
218,87 | 6,58% | - | - | - | - | 220,00 | 216,41 | 223,85 | 205,36 | 7.229.495 | |
|
IFF
Internationa Fl... |
70,33 | -0,62% | - | - | - | - | 70,22 | 69,86 | 70,86 | 70,77 | 598.579 | |
|
INCY
Incyte |
97,78 | 0,04% | - | - | - | - | 99,18 | 96,67 | 102,86 | 97,74 | 5.767.161 | |
|
INTC
Intel |
93,23 | 10,31% | - | - | - | - | 86,14 | 85,87 | 94,10 | 84,52 | 2.310.799 | |
|
INTU
Intuit |
392,21 | -2,04% | - | - | - | - | 396,69 | 390,06 | 396,90 | 400,38 | 12.511.499 | |
|
INVH
Invitation Home... |
28,13 | -0,05% | - | - | - | - | 28,09 | 27,99 | 28,33 | 28,14 | 1.429.538 | |
|
IP
International P... |
33,46 | -1,65% | - | - | - | - | 33,85 | 33,39 | 34,12 | 34,02 | 1.893.869 | |
|
IQV
IQVIA Holdings ... |
157,28 | -1,07% | - | - | - | - | 158,61 | 157,00 | 159,95 | 158,98 | 3.038.396 | |
|
IR
Ingersoll-Rand ... |
78,08 | -3,83% | - | - | - | - | 79,57 | 76,81 | 80,25 | 81,19 | 4.294.556 | |
|
IRM
Iron Mountain |
113,23 | 0,54% | - | - | - | - | 112,01 | 111,20 | 113,53 | 112,62 | 2.870.154 | |
|
ISRG
Intuitive Surgical |
452,26 | -3,08% | - | - | - | - | 463,50 | 449,59 | 463,50 | 466,64 | 18.881.403 | |
|
IT
Gartner |
150,53 | 0,27% | - | - | - | - | 149,29 | 147,50 | 151,11 | 150,12 | 1.521.407 | |
|
ITW
Illinois Tool W... |
265,83 | -0,98% | - | - | - | - | 268,36 | 264,45 | 269,39 | 268,47 | 7.090.218 | |
|
IVZ
Invesco |
25,59 | -1,04% | - | - | - | - | 25,76 | 25,37 | 25,91 | 25,86 | 925.411 | |
|
J
Jacobs Solution... |
125,31 | -0,91% | - | - | - | - | 126,20 | 124,92 | 127,07 | 126,46 | 1.147.213 | |
|
JBHT
J.B. Hunt Trans... |
244,94 | -2,53% | - | - | - | - | 250,91 | 243,82 | 253,00 | 251,29 | 1.929.392 | |
|
JBL
Jabil Circuit |
327,53 | -1,00% | - | - | - | - | 334,09 | 327,53 | 335,00 | 330,83 | 2.754.200 | |
|
JCI
Johnson Controls |
140,91 | -0,48% | - | - | - | - | 141,35 | 140,77 | 143,07 | 141,59 | 3.994.658 | |
|
JKHY
Jack Henry & As... |
153,03 | 0,15% | - | - | - | - | 153,36 | 152,55 | 154,32 | 152,80 | 1.559.529 | |
|
JNJ
Johnson & Johnson |
228,24 | 0,20% | - | - | - | - | 225,52 | 224,86 | 228,71 | 227,79 | 7.465.274 | |
|
JPM
J P Morgan Chase |
308,08 | -1,08% | - | - | - | - | 310,57 | 307,29 | 312,05 | 311,45 | 2.605.124 | |
|
KEY
KeyCorp |
21,71 | -1,14% | - | - | - | - | 21,91 | 21,69 | 22,07 | 21,96 | 261.084 | |
|
KEYS
Keysight Techno... |
333,97 | 0,50% | - | - | - | - | 333,98 | 330,70 | 337,19 | 332,30 | 4.706.973 | |
|
KHC
Kraft Heinz Co |
22,53 | 0,27% | - | - | - | - | 22,41 | 22,24 | 22,61 | 22,47 | 1.469.294 | |
|
KIM
Kimco Realty |
23,60 | -0,84% | - | - | - | - | 23,75 | 23,48 | 23,87 | 23,80 | 29.830 | |
|
KKR
Kohlberg Kravis... |
99,46 | -1,91% | - | - | - | - | 101,22 | 99,34 | 101,76 | 101,40 | 4.213.822 | |
|
KLAC
KLA-Tencor |
1.795,96 | -0,72% | - | - | - | - | 1.829,56 | 1.786,40 | 1.840,00 | 1.808,97 | 44.412.295 | |
|
KMB
Kimberly-Clark |
96,61 | -1,86% | - | - | - | - | 98,36 | 96,47 | 98,72 | 98,44 | 5.588.695 | |
|
KMI
KINDER MORGAN |
31,87 | 0,24% | - | - | - | - | 31,85 | 31,59 | 31,95 | 31,79 | 2.020.050 | |
|
KMX
CarMax |
38,73 | 0,23% | - | - | - | - | 38,58 | 38,43 | 39,37 | 38,64 | 1.700.750 | |
|
KO
Coca-Cola |
79,05 | 0,89% | - | - | - | - | 78,37 | 78,19 | 79,28 | 78,35 | 1.444.468 | |
|
KR
Kroger |
67,21 | 0,42% | - | - | - | - | 66,65 | 66,48 | 67,45 | 66,93 | 4.253.452 | |
|
L
Loews |
111,76 | -0,54% | - | - | - | - | 111,23 | 109,76 | 112,44 | 112,37 | 415.188 | |
|
LDOS
Leidos Holdings... |
146,26 | 0,08% | - | - | - | - | 146,16 | 145,44 | 147,22 | 146,15 | 1.512.913 | |
|
LEN
Lennar |
89,41 | -3,16% | - | - | - | - | 91,73 | 89,12 | 92,44 | 92,32 | 1.249.256 | |
|
LH
Laboratory of A... |
255,91 | -1,41% | - | - | - | - | 258,91 | 252,38 | 261,17 | 259,57 | 9.890.666 | |
|
LHX
L3Harris Techno... |
321,33 | -1,09% | - | - | - | - | 325,48 | 319,61 | 326,76 | 324,88 | 7.872.585 | |
|
LII
Lennox Internat... |
517,64 | 4,46% | - | - | - | - | 522,83 | 511,94 | 535,42 | 495,52 | 23.054.650 | |
|
LIN
Linde Group |
507,94 | -0,46% | - | - | - | - | 508,20 | 503,82 | 509,00 | 510,29 | 10.651.502 | |
|
LKQ
LKQ Corporation |
30,70 | -1,32% | - | - | - | - | 31,10 | 30,54 | 31,14 | 31,11 | 1.017.398 | |
|
LLY
Eli Lilly and |
852,00 | -2,52% | - | - | - | - | 866,04 | 850,84 | 869,02 | 874,00 | 37.050.924 | |
|
LMT
Lockheed Martin |
511,69 | -0,12% | - | - | - | - | 513,97 | 501,95 | 516,00 | 512,29 | 16.635.554 | |
|
LNT
Alliant Energy |
72,46 | 0% | - | - | - | - | 72,46 | 71,90 | 72,59 | 72,46 | 1.615.133 | |
|
LOW
Lowe's Companies |
233,30 | -2,92% | - | - | - | - | 237,88 | 231,27 | 238,43 | 240,32 | 15.212.327 | |
|
LRCX
Lam Research |
245,18 | -2,41% | - | - | - | - | 253,17 | 244,91 | 253,96 | 251,23 | 4.706.720 | |
|
LULU
Lululemon Athle... |
138,02 | -3,07% | - | - | - | - | 141,50 | 137,16 | 141,73 | 142,39 | 8.855.456 | |
|
LUV
Southwest Airlines |
37,04 | -2,57% | - | - | - | - | 37,66 | 36,92 | 37,88 | 38,01 | 84.773 | |
|
LVS
Las Vegas Sands |
53,69 | -1,05% | - | - | - | - | 54,12 | 53,23 | 54,40 | 54,26 | 1.803.823 | |
|
LW
Lamb Weston Hol... |
43,38 | 0,68% | - | - | - | - | 43,76 | 43,11 | 44,02 | 43,08 | 372.505 | |
|
LYB
LyondellBasell ... |
73,57 | 2,92% | - | - | - | - | 72,64 | 71,81 | 73,77 | 71,48 | 2.806.990 | |
|
LYV
Live Nation Ent... |
152,65 | -1,36% | - | - | - | - | 152,43 | 151,44 | 153,70 | 154,75 | 2.019.407 | |
|
MA
Mastercard |
529,70 | 4,35% | - | - | - | - | 529,99 | 520,89 | 534,21 | 507,62 | 27.879.170 | |
|
MAA
Mid-America Apa... |
130,80 | 0,32% | - | - | - | - | 129,75 | 128,92 | 131,36 | 130,38 | 2.967.721 | |
|
MAR
Marriot Interna... |
352,86 | -1,53% | - | - | - | - | 357,39 | 349,05 | 357,39 | 358,33 | 9.493.345 | |
|
MAS
Masco |
71,91 | -3,27% | - | - | - | - | 73,97 | 71,38 | 74,21 | 74,34 | 3.020.939 | |
|
MCD
McDonald's |
291,75 | -0,22% | - | - | - | - | 291,30 | 290,08 | 292,51 | 292,39 | 6.489.979 | |
|
MCHP
Microchip Techn... |
89,04 | 5,67% | - | - | - | - | 89,00 | 87,11 | 89,71 | 84,26 | 3.410.931 | |
|
MCK
McKesson |
829,67 | -0,64% | - | - | - | - | 829,64 | 822,00 | 834,23 | 835,00 | 10.466.287 | |
|
MCO
Moody's |
460,56 | 0,56% | - | - | - | - | 456,78 | 452,74 | 460,68 | 457,99 | 8.055.655 | |
|
MDLZ
Mondelez Intern... |
61,81 | 5,59% | - | - | - | - | 60,00 | 59,77 | 61,99 | 58,54 | 1.451.361 | |
|
MDT
Medtronic |
79,91 | -2,43% | - | - | - | - | 81,44 | 79,49 | 81,45 | 81,90 | 4.720.284 | |
|
MET
MetLife |
78,40 | 0,15% | - | - | - | - | 78,68 | 78,28 | 79,26 | 78,28 | 2.132.088 | |
|
META
Meta Platforms Inc |
667,62 | -0,55% | - | - | - | - | 668,91 | 663,81 | 674,00 | 671,34 | 3.540.389 | |
|
MGM
MGM Resorts Int... |
39,76 | 0,05% | - | - | - | - | 39,68 | 39,19 | 40,13 | 39,74 | 164.209 | |
|
MHK
Mohawk Industries |
103,31 | -2,81% | - | - | - | - | 105,45 | 102,15 | 105,86 | 106,30 | 1.125.046 | |
|
MKC
McCormick |
50,44 | -1,37% | - | - | - | - | 51,22 | 50,19 | 51,39 | 51,14 | 1.160.120 | |
|
MKTX
MarketAxess |
161,00 | 1,58% | - | - | - | - | 157,17 | 155,34 | 161,00 | 158,49 | 2.638.307 | |
|
MLM
Martin Marietta... |
613,09 | -0,15% | - | - | - | - | 622,20 | 612,67 | 628,57 | 614,04 | 8.891.644 | |
|
MMM
3M |
144,68 | -0,92% | - | - | - | - | 145,80 | 143,88 | 146,57 | 146,03 | 6.933.644 | |
|
MNST
MONSTER WORLDWIDE |
76,67 | -0,67% | - | - | - | - | 76,89 | 76,13 | 77,07 | 77,19 | 2.157.954 | |
|
MO
Altria Group |
68,55 | 1,10% | - | - | - | - | 67,49 | 67,40 | 68,61 | 67,80 | 3.931.878 | |
|
MOH
Molina Healthcare |
196,36 | 5,88% | - | - | - | - | 189,96 | 188,78 | 197,26 | 185,46 | 6.119.559 | |
|
MOS
Mosaic |
23,15 | -0,17% | - | - | - | - | 23,24 | 22,75 | 23,27 | 23,19 | 1.101.732 | |
|
MPC
Marathon Petrol... |
245,15 | 5,40% | - | - | - | - | 235,93 | 235,34 | 245,19 | 232,59 | 15.348.106 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
110,44 | 0,37% | - | - | - | - | 108,55 | 107,90 | 110,96 | 110,03 | 4.127.916 | |
|
MRNA
Moderna Inc. |
44,94 | -4,67% | - | - | - | - | 46,75 | 44,62 | 47,19 | 47,14 | 1.850.539 | |
|
MRSH
Marsh & Mclenna... |
170,96 | 0,08% | - | - | - | - | 170,62 | 169,49 | 171,49 | 170,82 | 3.893.614 | |
|
MS
Morgan Stanley |
185,82 | -2,38% | - | - | - | - | 190,01 | 185,25 | 190,51 | 190,36 | 11.637.721 | |
|
MSCI
Msci Inc. |
592,49 | -0,39% | - | - | - | - | 593,93 | 587,00 | 599,99 | 594,78 | 8.911.050 | |
|
MSFT
Microsoft |
422,20 | -1,64% | - | - | - | - | 424,58 | 420,29 | 426,82 | 429,25 | 26.764.525 | |
|
MSI
Motorola Soluti... |
425,58 | -2,11% | - | - | - | - | 434,57 | 424,05 | 437,13 | 434,74 | 5.413.378 | |
|
MTB
M&T Bank |
214,53 | -1,37% | - | - | - | - | 217,16 | 214,35 | 217,88 | 217,52 | 1.789.395 | |
|
MTCH
Match Group Inc |
36,70 | -0,85% | - | - | - | - | 36,77 | 36,67 | 37,19 | 37,02 | 897.866 | |
|
MTD
Mettler-Toledo ... |
1.235,67 | -2,12% | - | - | - | - | 1.257,20 | 1.232,76 | 1.281,51 | 1.262,48 | 4.821.584 | |
|
MU
Micron Technology |
510,96 | 1,32% | - | - | - | - | 526,00 | 510,81 | 531,02 | 504,29 | 13.190.943 | |
|
NCLH
Norwegian Cruis... |
17,52 | -1,55% | - | - | - | - | 17,55 | 17,28 | 17,63 | 17,79 | 307.966 | |
|
NDAQ
The NASDAQ OMX ... |
90,98 | -0,36% | - | - | - | - | 91,00 | 90,29 | 91,44 | 91,31 | 4.283.065 | |
|
NDSN
Nordson Corpora... |
280,75 | -0,37% | - | - | - | - | 281,11 | 280,75 | 284,52 | 281,79 | 596.864 | |
|
NEE
NextEra Energy,... |
96,23 | -0,29% | - | - | - | - | 96,58 | 95,45 | 97,00 | 96,51 | 3.359.678 | |
|
NEM
Newmont Mining |
107,63 | -2,07% | - | - | - | - | 108,15 | 106,87 | 109,02 | 109,90 | 813.252 | |
|
NFLX
Netflix |
92,09 | -0,20% | - | - | - | - | 91,23 | 90,86 | 92,86 | 92,27 | 1.189.987 | |
|
NI
NiSource |
48,65 | 0,31% | - | - | - | - | 48,37 | 48,16 | 48,73 | 48,50 | 1.877.793 | |
|
NKE
Nike |
44,33 | -1,57% | - | - | - | - | 44,92 | 44,15 | 45,16 | 45,03 | 194.321 | |
|
NOC
Northrop Grumman |
572,53 | -0,92% | - | - | - | - | 578,00 | 567,33 | 582,13 | 577,82 | 6.969.980 | |
|
NOW
Servicenow Inc |
87,51 | -3,29% | - | - | - | - | 89,06 | 87,19 | 89,30 | 90,49 | 4.607.402 | |
|
NRG
NRG Energy |
151,25 | -2,30% | - | - | - | - | 154,82 | 150,79 | 156,16 | 154,81 | 3.048.141 | |
|
NSC
Norfolk Souther |
314,46 | -0,71% | - | - | - | - | 316,04 | 312,74 | 316,95 | 316,71 | 5.717.826 | |
|
NTAP
NetApp |
109,07 | 0,73% | - | - | - | - | 109,09 | 107,25 | 109,72 | 108,28 | 2.017.141 | |
|
NTRS
Northern Trust |
163,35 | -2,13% | - | - | - | - | 167,09 | 162,89 | 168,00 | 166,90 | 6.473.070 | |
|
NUE
Nucor |
221,21 | -1,73% | - | - | - | - | 226,00 | 220,75 | 226,89 | 225,11 | 6.310.236 | |
|
NVDA
NVIDIA |
209,04 | -1,94% | - | - | - | - | 212,70 | 208,57 | 212,72 | 213,17 | 7.930.141 | |
|
NVR
NVR |
6.257,09 | -2,88% | - | - | - | - | 6.402,25 | 6.243,54 | 6.442,99 | 6.442,36 | 1.044.934 | |
|
NWS
News Corp |
30,15 | 0,03% | - | - | - | - | 29,76 | 29,76 | 30,32 | 30,14 | 1.200.332 | |
|
NWSA
News |
26,15 | -0,06% | - | - | - | - | 26,09 | 25,84 | 26,27 | 26,16 | 1.435.831 | |
|
NXPI
NXP Semiconductors |
288,59 | 25,26% | - | - | - | - | 281,41 | 278,07 | 292,32 | 230,39 | 9.993.872 | |
|
O
Realty Income C... |
63,56 | 0,02% | - | - | - | - | 63,22 | 63,12 | 63,59 | 63,55 | 2.980.773 | |
|
ODFL
Old Dominion Fr... |
209,26 | -5,64% | - | - | - | - | 224,77 | 209,21 | 233,79 | 221,77 | 12.386.518 | |
|
OKE
ONEOK |
88,90 | -0,99% | - | - | - | - | 90,90 | 88,33 | 91,27 | 89,79 | 432.765 | |
|
OMC
Omnicom Group |
74,58 | -2,99% | - | - | - | - | 76,97 | 73,29 | 78,20 | 76,88 | 71.746 | |
|
ON
ON Semiconducto... |
98,07 | 5,11% | - | - | - | - | 99,56 | 97,34 | 101,26 | 93,30 | 5.357.760 | |
|
ORCL
Oracle |
162,68 | -1,98% | - | - | - | - | 164,04 | 160,65 | 164,76 | 165,96 | 4.575.375 | |
|
ORLY
O'Reilly Automo... |
91,09 | -0,52% | - | - | - | - | 90,30 | 90,24 | 91,57 | 91,57 | 524.496 | |
|
OTIS
Otis Elevator C... |
76,15 | -1,56% | - | - | - | - | 77,04 | 75,61 | 77,37 | 77,36 | 4.964.295 | |
|
OXY
Occidental Petr... |
60,63 | 3,45% | - | - | - | - | 59,34 | 58,61 | 60,73 | 58,61 | 2.342.440 | |
|
PANW
Palo Alto Netwo... |
180,33 | -0,36% | - | - | - | - | 179,60 | 177,80 | 181,44 | 180,99 | 1.839.907 | |
|
PAYC
Paycom Software... |
126,46 | 1,31% | - | - | - | - | 125,58 | 124,18 | 127,33 | 124,82 | 1.456.693 | |
|
PAYX
Paychex |
92,92 | 2,12% | - | - | - | - | 93,14 | 90,65 | 93,43 | 90,99 | 44.973 | |
|
PCAR
PACCAR |
118,82 | -0,66% | - | - | - | - | 119,60 | 118,73 | 121,70 | 119,61 | 6.760.977 | |
|
PCG
Pacific Gas & E... |
16,47 | 1,26% | - | - | - | - | 16,11 | 16,10 | 16,49 | 16,26 | 503.055 | |
|
PEG
Public Service ... |
79,86 | -0,99% | - | - | - | - | 80,04 | 79,40 | 80,64 | 80,66 | 2.635.620 | |
|
PEP
Pepsico |
155,65 | -0,41% | - | - | - | - | 155,59 | 153,48 | 156,49 | 156,29 | 9.257.439 | |
|
PFE
Pfizer |
26,39 | -0,36% | - | - | - | - | 26,36 | 26,20 | 26,55 | 26,48 | 1.031.574 | |
|
PFG
Principal Finan... |
99,80 | -0,26% | - | - | - | - | 99,60 | 99,39 | 101,02 | 100,06 | 1.785.921 | |
|
PG
Procter & Gamble |
147,62 | -1,04% | - | - | - | - | 148,30 | 146,19 | 148,75 | 149,17 | 331.850 | |
|
PGR
Progressive |
202,15 | -0,43% | - | - | - | - | 203,09 | 200,29 | 203,71 | 203,03 | 6.665.088 | |
|
PH
Parker-Hannifin |
946,89 | -1,60% | - | - | - | - | 965,51 | 944,86 | 970,46 | 962,26 | 8.323.163 | |
|
PHM
PulteGroup |
121,07 | -3,09% | - | - | - | - | 123,68 | 120,37 | 125,21 | 124,93 | 2.760.275 | |
|
PKG
Packaging of Am... |
217,81 | -2,15% | - | - | - | - | 222,23 | 216,28 | 222,95 | 222,59 | 2.505.468 | |
|
PLD
ProLogis |
139,86 | -1,18% | - | - | - | - | 139,72 | 139,03 | 141,21 | 141,53 | 3.955.381 | |
|
PLTR
Palantir Techno... |
136,68 | -3,19% | - | - | - | - | 139,76 | 134,68 | 139,76 | 141,18 | 8.875.589 | |
|
PM
Philip Morris I... |
164,58 | -0,79% | - | - | - | - | 164,14 | 162,53 | 164,61 | 165,89 | 3.450.420 | |
|
PNC
PNC Bank |
218,51 | -1,08% | - | - | - | - | 220,48 | 217,91 | 222,33 | 220,89 | 4.819.020 | |
|
PNR
Pentair |
81,43 | -1,73% | - | - | - | - | 82,89 | 80,50 | 83,05 | 82,86 | 4.577.587 | |
|
PNW
Pinnacle West C... |
102,96 | -0,16% | - | - | - | - | 102,79 | 102,11 | 103,22 | 103,12 | 1.181.878 | |
|
PODD
Insulet |
172,39 | -5,73% | - | - | - | - | 181,46 | 172,39 | 182,91 | 182,87 | 7.613.604 | |
|
POOL
Pool |
211,15 | -2,37% | - | - | - | - | 215,72 | 208,51 | 215,82 | 216,28 | 2.278.731 | |
|
PPG
PPG Industries |
106,15 | -1,43% | - | - | - | - | 107,26 | 104,86 | 107,48 | 107,68 | 6.788.291 | |
|
PPL
PPL |
39,00 | 0,01% | - | - | - | - | 38,82 | 38,67 | 39,09 | 38,99 | 1.757.700 | |
|
PRU
Prudential Fina... |
96,69 | -0,23% | - | - | - | - | 96,82 | 96,20 | 97,59 | 96,91 | 3.361.621 | |
|
PSA
Public Storage |
296,71 | -0,14% | - | - | - | - | 295,60 | 291,86 | 297,16 | 297,14 | 10.629.636 | |
|
PSX
Phillips 66 |
177,02 | 7,20% | - | - | - | - | 165,15 | 165,00 | 177,02 | 165,13 | 1.364.824 | |
|
PTC
PAR Technology |
136,16 | -0,69% | - | - | - | - | 136,23 | 134,56 | 136,56 | 137,11 | 1.097.722 | |
|
PWR
Quanta Services |
626,05 | -0,78% | - | - | - | - | 632,43 | 626,05 | 637,00 | 630,94 | 15.255.586 | |
|
PYPL
Paypal Holdings... |
49,93 | 0,58% | - | - | - | - | 49,41 | 49,22 | 50,10 | 49,64 | 1.715.944 | |
|
QCOM
QUALCOMM |
154,60 | 3,07% | - | - | - | - | 151,45 | 151,00 | 156,37 | 150,00 | 3.729.416 | |
|
RCL
Royal Caribbean... |
254,50 | -0,55% | - | - | - | - | 254,35 | 250,38 | 254,61 | 255,89 | 16.577.295 | |
|
REG
Regency Centers |
79,41 | -1,12% | - | - | - | - | 79,75 | 79,04 | 80,38 | 80,31 | 2.052.907 | |
|
REGN
Regeneron Pharm... |
681,22 | -6,91% | - | - | - | - | 705,11 | 679,90 | 708,80 | 731,77 | 36.559.715 | |
|
RF
Regions Financi... |
28,02 | -1,11% | - | - | - | - | 28,34 | 27,99 | 28,46 | 28,33 | 1.298.803 | |
|
RJF
Raymond James F... |
154,66 | -0,66% | - | - | - | - | 155,37 | 153,50 | 156,64 | 155,69 | 1.582.790 | |
|
RL
Polo Ralph Lauren |
361,54 | -1,45% | - | - | - | - | 363,88 | 361,46 | 366,49 | 366,87 | 2.314.218 | |
|
RMD
ResMed |
213,93 | -1,48% | - | - | - | - | 215,68 | 212,22 | 216,59 | 217,14 | 2.858.747 | |
|
ROK
Rockwell Automa... |
396,70 | -1,14% | - | - | - | - | 401,70 | 396,30 | 403,53 | 401,29 | 4.586.645 | |
|
ROL
Rollins Inc. |
55,36 | -0,68% | - | - | - | - | 55,62 | 54,99 | 55,82 | 55,74 | 1.155.252 | |
|
ROP
Roper Industries |
355,41 | 0,36% | - | - | - | - | 353,28 | 350,01 | 356,13 | 354,12 | 7.634.918 | |
|
ROST
Ross Stores |
226,24 | 0,32% | - | - | - | - | 225,06 | 224,79 | 227,08 | 225,52 | 8.136.269 | |
|
RSG
Republic Services |
208,09 | -0,03% | - | - | - | - | 208,00 | 205,13 | 208,63 | 208,15 | 4.846.624 | |
|
RTX
United Technolo... |
172,95 | -1,55% | - | - | - | - | 175,56 | 171,78 | 176,27 | 175,68 | 508.646 | |
|
RVTY
Perkinelmer Inc |
82,60 | -3,03% | - | - | - | - | 84,31 | 82,51 | 85,52 | 85,18 | 997.065 | |
|
SBAC
SBA Communications |
218,12 | 0,24% | - | - | - | - | 217,59 | 216,93 | 219,50 | 217,59 | 4.312.352 | |
|
SBUX
Starbucks |
105,73 | 8,69% | - | - | - | - | 102,00 | 100,08 | 107,27 | 97,28 | 4.934.419 | |
|
SCHW
The Charles Schwab |
90,55 | -0,31% | - | - | - | - | 90,33 | 89,44 | 90,90 | 90,83 | 893.185 | |
|
SHW
Sherwin-Williams |
317,88 | -1,97% | - | - | - | - | 320,00 | 315,00 | 321,45 | 324,27 | 16.565.680 | |
|
SJM
J.M. Smucker |
97,04 | -1,04% | - | - | - | - | 97,99 | 96,13 | 98,96 | 98,05 | 1.926.436 | |
|
SLB
Schlumberger |
55,49 | -0,30% | - | - | - | - | 56,48 | 55,24 | 56,88 | 55,65 | 3.477.300 | |
|
SMCI
Super Micro Com... |
26,04 | -4,44% | - | - | - | - | 27,03 | 25,46 | 27,09 | 27,25 | 821.406 | |
|
SNA
Snap-On |
376,82 | -0,19% | - | - | - | - | 378,37 | 375,03 | 381,29 | 377,53 | 2.261.674 | |
|
SNPS
Synopsys |
473,29 | -2,19% | - | - | - | - | 480,00 | 471,70 | 481,48 | 483,89 | 10.343.753 | |
|
SO
Southern |
94,35 | -0,06% | - | - | - | - | 93,91 | 93,38 | 94,41 | 94,41 | 5.517.682 | |
|
SOLV
Solventum Corp |
67,08 | -0,64% | - | - | - | - | 67,00 | 66,31 | 67,22 | 67,51 | 846.684 | |
|
SPG
Simon Property ... |
200,03 | -1,34% | - | - | - | - | 202,00 | 198,41 | 203,18 | 202,75 | 2.253.338 | |
|
SPGI
S&P Global, Inc. |
431,75 | -0,40% | - | - | - | - | 430,89 | 424,14 | 434,52 | 433,47 | 23.221.242 | |
|
SRE
Sempra Energy |
93,37 | 0,51% | - | - | - | - | 92,35 | 92,30 | 93,60 | 92,90 | 1.685.048 | |
|
STE
STERIS |
212,97 | -3,09% | - | - | - | - | 218,03 | 211,45 | 219,09 | 219,75 | 2.756.045 | |
|
STLD
Steel Dynamics |
224,33 | -1,16% | - | - | - | - | 227,01 | 224,09 | 228,96 | 226,96 | 2.565.887 | |
|
STT
State Street |
150,23 | -1,48% | - | - | - | - | 152,60 | 150,05 | 153,10 | 152,48 | 3.690.728 | |
|
STX
Seagate Technol... |
642,32 | 10,93% | - | - | - | - | 667,98 | 640,78 | 697,00 | 579,03 | 40.561.866 | |
|
STZ
Constellation B... |
151,39 | -1,92% | - | - | - | - | 153,50 | 150,22 | 154,42 | 154,36 | 4.799.820 | |
|
SW
Westrock Co |
39,74 | -2,02% | - | - | - | - | 40,53 | 39,53 | 40,77 | 40,56 | 2.406.694 | |
|
SWK
Stanley Black &... |
75,21 | -3,98% | - | - | - | - | 77,51 | 74,89 | 79,68 | 78,33 | 3.627.153 | |
|
SWKS
Skyworks Solutions |
61,95 | 1,59% | - | - | - | - | 61,88 | 61,30 | 62,26 | 60,98 | 1.878.014 | |
|
SYF
Synchrony Finan... |
75,27 | -1,29% | - | - | - | - | 76,16 | 75,01 | 76,73 | 76,25 | 3.806.856 | |
|
SYK
Stryker |
314,73 | -2,08% | - | - | - | - | 319,32 | 311,31 | 319,79 | 321,43 | 3.461.086 | |
|
SYY
Sysco |
73,86 | 0,67% | - | - | - | - | 72,50 | 72,50 | 73,92 | 73,37 | 600.851 | |
|
T
AT&T |
25,98 | -0,31% | - | - | - | - | 25,97 | 25,81 | 26,16 | 26,06 | 339.429 | |
|
TAP
Molson Coors Br... |
42,08 | -1,13% | - | - | - | - | 42,25 | 41,85 | 42,76 | 42,56 | 1.919.690 | |
|
TDG
Transdigm Group |
1.135,55 | -1,60% | - | - | - | - | 1.154,21 | 1.128,21 | 1.155,00 | 1.154,06 | 9.124.144 | |
|
TDY
Teledyne Techno... |
628,41 | -2,10% | - | - | - | - | 641,43 | 627,73 | 645,87 | 641,89 | 1.547.145 | |
|
TECH
Techne |
51,67 | -3,44% | - | - | - | - | 53,04 | 51,52 | 53,74 | 53,51 | 1.272.477 | |
|
TEL
Tyco Electronics |
202,16 | -1,05% | - | - | - | - | 205,23 | 202,16 | 206,19 | 204,30 | 6.422.421 | |
|
TER
Teradyne, Inc. |
315,51 | -17,00% | - | - | - | - | 314,54 | 306,53 | 335,00 | 380,13 | 10.478.718 | |
|
TFC
Truist Financia... |
50,65 | -0,98% | - | - | - | - | 51,08 | 50,58 | 51,46 | 51,15 | 2.007.817 | |
|
TGT
Target |
127,28 | 0,11% | - | - | - | - | 126,59 | 125,33 | 127,75 | 127,14 | 1.122.311 | |
|
TJX
TJX Companies |
155,95 | -0,80% | - | - | - | - | 156,01 | 155,15 | 156,64 | 157,20 | 599.628 | |
|
TKO
Telkonet |
183,52 | -0,57% | - | - | - | - | 183,10 | 181,12 | 183,65 | 184,58 | 9.422.467 | |
|
TMO
Thermo Fisher S... |
467,48 | -0,58% | - | - | - | - | 467,25 | 466,00 | 475,00 | 470,22 | 9.847.466 | |
|
TMUS
T-Mobile US Inc |
199,92 | 7,07% | - | - | - | - | 193,77 | 191,63 | 200,00 | 186,72 | 9.824.868 | |
|
TPL
Texas Pacific L... |
434,88 | 0,92% | - | - | - | - | 436,07 | 426,13 | 439,00 | 430,90 | 2.151.351 | |
|
TPR
TRANSPRO |
142,37 | -1,02% | - | - | - | - | 142,33 | 141,53 | 143,66 | 143,84 | 2.114.622 | |
|
TRGP
TRANSIT GROUP |
249,98 | 0,65% | - | - | - | - | 250,00 | 248,79 | 250,94 | 248,37 | 4.009.929 | |
|
TRMB
Trimble Inc |
65,97 | -1,01% | - | - | - | - | 66,20 | 65,88 | 66,54 | 66,64 | 793.553 | |
|
TROW
T. Rowe Price G... |
100,73 | -0,04% | - | - | - | - | 100,26 | 99,58 | 101,35 | 100,77 | 3.809.004 | |
|
TRV
The Travelers C... |
303,49 | -2,11% | - | - | - | - | 309,38 | 301,64 | 310,00 | 310,02 | 8.294.685 | |
|
TSCO
Tractor Supply |
34,78 | -2,28% | - | - | - | - | 35,05 | 34,37 | 35,31 | 35,59 | 1.752.077 | |
|
TSLA
Tesla Motors |
371,85 | -1,11% | - | - | - | - | 375,40 | 370,04 | 376,40 | 376,02 | 20.366.596 | |
|
TSN
Tyson Foods |
63,86 | -0,39% | - | - | - | - | 63,99 | 63,40 | 64,45 | 64,11 | 2.244.871 | |
|
TT
Ingersoll Rand |
479,69 | -0,22% | - | - | - | - | 483,13 | 478,99 | 489,07 | 480,75 | 11.720.745 | |
|
TTWO
Take-Two Intera... |
212,61 | -0,19% | - | - | - | - | 212,59 | 209,51 | 213,04 | 213,01 | 2.119.247 | |
|
TXN
Texas Instruments |
268,46 | 1,31% | - | - | - | - | 269,63 | 268,27 | 272,44 | 265,00 | 7.942.658 | |
|
TXT
Textron |
88,17 | 0,03% | - | - | - | - | 88,09 | 87,98 | 88,99 | 88,14 | 3.152.342 | |
|
TYL
Tyler Technologies |
345,24 | 1,40% | - | - | - | - | 340,00 | 335,74 | 346,33 | 340,46 | 2.896.909 | |
|
UAL
United Continen... |
88,49 | -2,12% | - | - | - | - | 89,10 | 87,95 | 89,50 | 90,41 | 3.461.640 | |
|
UBER
UBER TECHNOLOGI... |
73,74 | -0,50% | - | - | - | - | 73,67 | 72,78 | 74,23 | 74,11 | 4.479.189 | |
|
UDR
United Dominion... |
36,33 | 0,33% | - | - | - | - | 36,04 | 35,92 | 36,49 | 36,21 | 1.453 | |
|
UHS
Universal Healt... |
169,54 | 4,31% | - | - | - | - | 160,01 | 159,00 | 169,97 | 162,54 | 8.917.295 | |
|
ULTA
Ulta Salon Cosm... |
527,70 | -1,94% | - | - | - | - | 535,00 | 527,00 | 536,17 | 538,15 | 8.846.891 | |
|
UNH
UnitedHealth Group |
368,90 | 0,58% | - | - | - | - | 366,00 | 365,01 | 370,16 | 366,77 | 23.621.036 | |
|
UNP
Union Pacific |
265,67 | -0,77% | - | - | - | - | 266,82 | 263,42 | 267,80 | 267,74 | 9.495.046 | |
|
UPS
United Parcel S... |
105,46 | 1,46% | - | - | - | - | 104,60 | 103,36 | 106,69 | 103,94 | 3.940.935 | |
|
URI
United Rentals |
946,67 | -1,67% | - | - | - | - | 968,43 | 942,83 | 977,66 | 962,72 | 7.334.799 | |
|
USB
U.S. Bancorp |
55,70 | -0,92% | - | - | - | - | 56,21 | 55,49 | 56,46 | 56,21 | 1.431.584 | |
|
V
Visa |
337,25 | 9,04% | - | - | - | - | 336,40 | 333,79 | 341,98 | 309,30 | 2.225.176 | |
|
VICI
VICI Properties... |
28,77 | 0,42% | - | - | - | - | 28,53 | 28,51 | 28,77 | 28,65 | 659.293 | |
|
VLO
Valero Energy |
251,03 | 4,48% | - | - | - | - | 243,69 | 242,12 | 251,34 | 240,27 | 4.455.029 | |
|
VLTO
Veralto Corp |
88,72 | 3,64% | - | - | - | - | 88,71 | 87,58 | 92,53 | 85,60 | 1.347.479 | |
|
VMC
Vulcan Materials |
295,77 | 1,48% | - | - | - | - | 303,12 | 295,53 | 306,30 | 291,46 | 2.578.819 | |
|
VRSK
Verisk Analytics |
187,65 | 6,22% | - | - | - | - | 185,49 | 177,83 | 188,50 | 176,66 | 5.862.186 | |
|
VRSN
VeriSign |
271,55 | 0,43% | - | - | - | - | 269,63 | 268,84 | 272,09 | 270,40 | 2.665.263 | |
|
VRTX
Vertex Pharmace... |
423,75 | -1,49% | - | - | - | - | 424,44 | 419,71 | 426,72 | 430,14 | 11.142.930 | |
|
VST
Vistra Corp. |
156,86 | -2,65% | - | - | - | - | 160,86 | 155,69 | 161,14 | 161,12 | 469.624 | |
|
VTR
Ventas |
87,08 | -0,56% | - | - | - | - | 87,57 | 86,67 | 88,18 | 87,57 | 3.519.425 | |
|
VTRS
VIATRIS INC |
15,03 | 1,38% | - | - | - | - | 14,81 | 14,70 | 15,09 | 14,82 | 133.798 | |
|
VZ
Verizon Communi... |
46,89 | -0,75% | - | - | - | - | 47,18 | 46,70 | 47,53 | 47,24 | 2.328.965 | |
|
WAB
Wabtec |
263,74 | 0,21% | - | - | - | - | 263,97 | 262,99 | 267,75 | 263,18 | 3.018.504 | |
|
WAT
Waters |
291,05 | -3,22% | - | - | - | - | 299,36 | 287,19 | 302,41 | 300,73 | 6.892.646 | |
|
WDAY
Workday Inc |
119,92 | -1,04% | - | - | - | - | 120,00 | 117,97 | 120,38 | 121,18 | 7.413.334 | |
|
WDC
Western Digital |
422,46 | 8,05% | - | - | - | - | 424,35 | 422,45 | 441,99 | 390,99 | 22.702.155 | |
|
WEC
Wisconsin Energy |
115,67 | -0,10% | - | - | - | - | 115,31 | 114,90 | 115,84 | 115,78 | 1.237.438 | |
|
WELL
Welltower Inc |
212,83 | -0,65% | - | - | - | - | 214,52 | 212,76 | 219,59 | 214,23 | 12.012.977 | |
|
WFC
Wells Fargo |
81,19 | -0,38% | - | - | - | - | 81,24 | 80,70 | 82,00 | 81,50 | 4.999.518 | |
|
WM
Waste Management |
229,24 | 0,83% | - | - | - | - | 225,98 | 223,17 | 229,60 | 227,35 | 14.155.799 | |
|
WMB
Williams Companies |
73,38 | 0,47% | - | - | - | - | 73,18 | 72,83 | 73,60 | 73,04 | 4.359.873 | |
|
WMT
Wal-Mart Stores |
127,61 | 0,02% | - | - | - | - | 126,68 | 125,91 | 127,65 | 127,59 | 3.722.639 | |
|
WRB
W.R. Berkley |
66,95 | -0,25% | - | - | - | - | 67,05 | 66,32 | 67,29 | 67,12 | 828.573 | |
|
WSM
Williams-Sonoma |
181,76 | -3,01% | - | - | - | - | 185,83 | 181,13 | 186,74 | 187,40 | 1.642.202 | |
|
WST
West Pharmaceut... |
294,44 | 0,87% | - | - | - | - | 296,25 | 293,22 | 299,51 | 291,91 | 6.070.469 | |
|
WTW
Willis Towers W... |
289,67 | -0,42% | - | - | - | - | 290,30 | 286,75 | 291,62 | 290,88 | 3.014.885 | |
|
WY
Weyerhaeuser |
24,47 | -1,41% | - | - | - | - | 24,72 | 24,35 | 24,90 | 24,82 | 708.945 | |
|
WYNN
Wynn Resorts |
104,88 | -1,24% | - | - | - | - | 105,64 | 104,10 | 105,83 | 106,20 | 2.285.125 | |
|
XEL
Xcel Energy |
79,27 | -0,26% | - | - | - | - | 79,09 | 78,45 | 79,46 | 79,48 | 2.531.646 | |
|
XOM
Exxon Mobil |
154,81 | 2,82% | - | - | - | - | 152,02 | 151,01 | 154,86 | 150,56 | 7.237.987 | |
|
XYL
Xylem Inc |
114,81 | -2,63% | - | - | - | - | 117,79 | 114,41 | 118,39 | 117,91 | 5.382.637 | |
|
YUM
Yum! Brands |
161,33 | 3,11% | - | - | - | - | 158,53 | 158,53 | 163,54 | 156,46 | 9.663.344 | |
|
ZBH
Zimmer Biomet H... |
80,62 | -2,63% | - | - | - | - | 82,03 | 80,08 | 82,68 | 82,80 | 3.296.471 | |
|
ZBRA
Zebra Technologies |
215,41 | -1,75% | - | - | - | - | 218,87 | 214,73 | 220,43 | 219,24 | 2.596.768 | |
|
ZTS
Zoetis Inc. |
114,12 | -2,17% | - | - | - | - | 115,50 | 113,84 | 115,91 | 116,65 | 2.651.806 |