Merval:
2.929.404,80
0,40%
Bolsa:
120.610.910,00
0,54%
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... |
118,93 | -0,70% | - | - | - | - | 120,03 | 117,62 | 121,08 | 119,77 | 2.176.300 | |
|
AAPL
Apple |
262,33 | -1,54% | - | - | - | - | 266,80 | 261,27 | 267,16 | 266,43 | 10.821.637 | |
|
ABBV
AbbVie Inc. |
208,19 | -0,11% | - | - | - | - | 207,78 | 206,52 | 209,66 | 208,42 | 13.036.858 | |
|
ABNB
AIRBNB INC |
138,30 | 0,57% | - | - | - | - | 138,87 | 137,35 | 139,95 | 137,51 | 4.002.540 | |
|
ABT
Abbott Laborato... |
97,45 | -4,05% | - | - | - | - | 97,13 | 96,23 | 99,00 | 101,56 | 4.085.201 | |
|
ACGL
Arch Capital Group |
97,28 | -0,19% | - | - | - | - | 97,11 | 97,05 | 97,88 | 97,47 | 1.145.861 | |
|
ACN
Accenture. |
193,11 | -0,46% | - | - | - | - | 196,24 | 191,29 | 196,69 | 194,00 | 1.494.478 | |
|
ADBE
Adobe Systems |
247,49 | 1,16% | - | - | - | - | 253,05 | 245,78 | 254,51 | 244,66 | 9.998.101 | |
|
ADI
Analog Devices |
354,58 | 1,91% | - | - | - | - | 346,97 | 346,44 | 354,86 | 347,94 | 9.383.251 | |
|
ADM
Archer-Daniels-... |
67,45 | 0,75% | - | - | - | - | 67,17 | 66,71 | 67,97 | 66,95 | 1.298.817 | |
|
ADP
Automatic Data ... |
200,19 | 1,66% | - | - | - | - | 197,85 | 197,85 | 200,55 | 196,92 | 6.311.991 | |
|
ADSK
Autodesk |
242,39 | 1,28% | - | - | - | - | 244,51 | 240,42 | 245,58 | 239,32 | 5.229.807 | |
|
AEE
Ameren |
111,50 | 0,69% | - | - | - | - | 110,56 | 110,56 | 112,17 | 110,74 | 1.060.142 | |
|
AEP
American Electr... |
133,77 | -0,46% | - | - | - | - | 134,56 | 133,77 | 135,16 | 134,39 | 2.597.145 | |
|
AES
The AES |
14,47 | 0,10% | - | - | - | - | 14,45 | 14,45 | 14,47 | 14,45 | 191.835 | |
|
AFL
Aflac |
112,81 | -0,15% | - | - | - | - | 112,70 | 112,21 | 113,45 | 112,98 | 1.547.415 | |
|
AIG
American Intern... |
76,98 | -0,14% | - | - | - | - | 76,82 | 76,64 | 77,57 | 77,09 | 4.491.475 | |
|
AIZ
Assurant |
224,87 | 0,38% | - | - | - | - | 225,27 | 223,78 | 225,37 | 224,01 | 436.248 | |
|
AJG
Arthur J. Galla... |
224,79 | 0,73% | - | - | - | - | 224,14 | 222,81 | 225,65 | 223,17 | 3.293.848 | |
|
AKAM
Akamai Technolo... |
96,84 | 7,15% | - | - | - | - | 91,25 | 91,16 | 96,96 | 90,38 | 815.683 | |
|
ALB
Albemarle |
203,49 | 9,77% | - | - | - | - | 191,00 | 189,36 | 203,49 | 185,38 | 3.719.390 | |
|
ALGN
Align Technology |
187,89 | 0,73% | - | - | - | - | 186,72 | 185,76 | 189,00 | 186,53 | 476.677 | |
|
ALL
Allstate |
213,25 | -2,28% | - | - | - | - | 217,12 | 212,40 | 217,18 | 218,23 | 4.990.050 | |
|
ALLE
ALLEGIANT BANC |
142,99 | 0,95% | - | - | - | - | 142,25 | 141,32 | 143,15 | 141,64 | 848.789 | |
|
AMAT
Applied Materials |
391,78 | -0,63% | - | - | - | - | 388,95 | 384,30 | 393,51 | 394,26 | 10.634.085 | |
|
AMCR
Amcor |
40,33 | -0,68% | - | - | - | - | 40,05 | 40,04 | 40,56 | 40,60 | 1.899.912 | |
|
AMD
Advanced Micro ... |
274,42 | 6,31% | - | - | - | - | 264,99 | 261,51 | 274,63 | 258,12 | 266.462 | |
|
AME
AMTEK |
231,22 | 0,48% | - | - | - | - | 229,36 | 227,95 | 232,20 | 230,10 | 1.025.207 | |
|
AMGN
Amgen |
347,89 | -0,09% | - | - | - | - | 346,63 | 346,63 | 351,25 | 348,22 | 6.736.890 | |
|
AMP
AMERIPRISE FINA... |
462,75 | -1,15% | - | - | - | - | 467,65 | 460,55 | 471,89 | 468,15 | 3.062.480 | |
|
AMT
American Tower |
178,41 | 0,80% | - | - | - | - | 177,17 | 176,66 | 178,42 | 176,99 | 1.446.013 | |
|
AMZN
Amazon |
247,98 | -0,21% | - | - | - | - | 248,51 | 244,20 | 250,00 | 248,50 | 10.253.477 | |
|
ANET
Arista Networks |
158,46 | 2,68% | - | - | - | - | 155,92 | 153,36 | 159,11 | 154,33 | 5.688.556 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
335,45 | 2,25% | - | - | - | - | 329,87 | 328,27 | 335,88 | 328,08 | 3.223.339 | |
|
AOS
Smith (A.O.) |
64,15 | 1,23% | - | - | - | - | 63,44 | 63,23 | 64,15 | 63,37 | 495.623 | |
|
APA
Apache |
37,39 | 2,16% | - | - | - | - | 36,60 | 36,58 | 37,56 | 36,60 | 1.585.224 | |
|
APD
Air Products an... |
296,49 | 0,43% | - | - | - | - | 295,99 | 295,83 | 298,60 | 295,21 | 2.540.623 | |
|
APH
Amphenol |
147,93 | 0,65% | - | - | - | - | 147,00 | 145,39 | 148,51 | 146,98 | 1.120.866 | |
|
APO
Apollo Global M... |
122,11 | 1,30% | - | - | - | - | 121,25 | 120,21 | 122,23 | 120,54 | 3.085.475 | |
|
APTV
Aptiv Plc |
57,63 | -1,42% | - | - | - | - | 58,61 | 57,20 | 59,22 | 58,46 | 1.532.900 | |
|
ARE
Alexandria Real... |
47,82 | 0,44% | - | - | - | - | 47,85 | 47,22 | 48,95 | 47,61 | 574.988 | |
|
ATO
Atmos Energy |
186,44 | 0,10% | - | - | - | - | 185,94 | 185,75 | 187,39 | 186,26 | 479.151 | |
|
AVB
AvalonBay Commu... |
171,19 | -0,06% | - | - | - | - | 171,37 | 170,74 | 172,33 | 171,29 | 1.419.679 | |
|
AVGO
Broadcom Inc. |
397,70 | 0,25% | - | - | - | - | 395,00 | 392,35 | 399,68 | 396,72 | 5.964.307 | |
|
AVY
Avery Dennison |
168,51 | 0,29% | - | - | - | - | 167,47 | 167,28 | 168,89 | 168,03 | 956.631 | |
|
AWK
American Water ... |
129,91 | -0,31% | - | - | - | - | 130,31 | 129,03 | 130,65 | 130,31 | 2.792.935 | |
|
AXON
Axion Spatial I... |
409,42 | 1,80% | - | - | - | - | 413,01 | 401,55 | 414,21 | 402,18 | 5.632.391 | |
|
AXP
American Express |
327,13 | -0,59% | - | - | - | - | 328,77 | 325,23 | 331,17 | 329,06 | 4.836.944 | |
|
AZO
AutoZone |
3.510,38 | -0,74% | - | - | - | - | 3.535,16 | 3.490,16 | 3.558,82 | 3.536,42 | 4.405.527 | |
|
BA
Boeing |
217,08 | -3,06% | - | - | - | - | 225,00 | 215,40 | 225,10 | 223,93 | 4.778.799 | |
|
BAC
Bank of America |
54,06 | -0,49% | - | - | - | - | 54,04 | 54,00 | 54,51 | 54,32 | 2.914.159 | |
|
BALL
Ball Corporation |
63,22 | 0,73% | - | - | - | - | 63,44 | 62,54 | 63,49 | 62,76 | 1.356.575 | |
|
BAX
Baxter Internat... |
17,73 | 0,71% | - | - | - | - | 17,57 | 17,45 | 17,82 | 17,60 | 599.654 | |
|
BBY
Best Buy |
64,84 | 2,29% | - | - | - | - | 63,73 | 63,55 | 64,90 | 63,39 | 2.116.183 | |
|
BDX
Becton Dickinso... |
154,32 | -0,77% | - | - | - | - | 155,35 | 153,01 | 155,40 | 155,52 | 6.406.286 | |
|
BEN
Franklin Resources |
26,55 | -0,32% | - | - | - | - | 26,63 | 26,36 | 26,72 | 26,63 | 546.854 | |
|
BF.B
Brown-Forman Cl B |
29,24 | -1,12% | - | - | - | - | 29,23 | 29,15 | 29,92 | 29,57 | 1.623.259 | |
|
BG
Bunge |
120,63 | 0,53% | - | - | - | - | 120,18 | 119,73 | 121,19 | 120,00 | 1.404.857 | |
|
BIIB
Biogen Idec |
176,71 | -2,12% | - | - | - | - | 178,82 | 176,44 | 179,99 | 180,54 | 1.268.071 | |
|
BK
Bank of New Yor... |
133,14 | 0,89% | - | - | - | - | 134,68 | 132,50 | 134,97 | 131,96 | 3.862.525 | |
|
BKNG
Banknorth Group |
186,50 | 0,44% | - | - | - | - | 186,57 | 185,40 | 188,17 | 185,69 | 11.517.867 | |
|
BKR
Baker Hughes, A... |
60,92 | 1,42% | - | - | - | - | 59,58 | 59,28 | 61,04 | 60,07 | 776.304 | |
|
BLDR
Builders FirstS... |
84,94 | -0,22% | - | - | - | - | 85,03 | 83,15 | 86,25 | 85,13 | 3.205.381 | |
|
BLK
BlackRock |
1.027,49 | -2,01% | - | - | - | - | 1.054,11 | 1.021,00 | 1.058,40 | 1.048,60 | 19.975.433 | |
|
BMY
Bristol-Myers S... |
58,34 | 0,78% | - | - | - | - | 57,67 | 57,66 | 58,67 | 57,89 | 716.532 | |
|
BR
Broadridge Fina... |
164,47 | 2,26% | - | - | - | - | 162,06 | 162,01 | 164,47 | 160,83 | 636.170 | |
|
BRK.B
BERKSHIRE HATHA... |
473,43 | -0,14% | - | - | - | - | 474,02 | 464,01 | 476,26 | 474,09 | 8.910.805 | |
|
BRO
Brown & Brown |
68,54 | 1,69% | - | - | - | - | 67,63 | 67,53 | 68,69 | 67,40 | 1.200.478 | |
|
BSX
Boston Scientific |
64,45 | -0,25% | - | - | - | - | 64,77 | 64,01 | 65,56 | 64,61 | 2.583.543 | |
|
BX
The Blackstone ... |
129,04 | -0,89% | - | - | - | - | 131,97 | 128,00 | 132,74 | 130,19 | 2.363.018 | |
|
BXP
Boston Properties |
56,42 | 0,88% | - | - | - | - | 55,96 | 55,69 | 56,85 | 55,93 | 624.908 | |
|
C
Citigroup |
129,96 | -1,31% | - | - | - | - | 131,24 | 129,96 | 132,77 | 131,69 | 7.523.904 | |
|
CAG
ConAgra Foods |
14,47 | 2,70% | - | - | - | - | 14,32 | 14,31 | 14,58 | 14,09 | 622.774 | |
|
CAH
Cardinal Health |
212,98 | 0,54% | - | - | - | - | 211,01 | 210,51 | 214,02 | 211,83 | 731.782 | |
|
CARR
Carrier Global ... |
60,36 | 3,09% | - | - | - | - | 58,75 | 57,85 | 60,42 | 58,55 | 1.863.132 | |
|
CAT
Caterpillar |
765,99 | -0,54% | - | - | - | - | 768,00 | 754,45 | 770,91 | 770,17 | 25.984.679 | |
|
CB
Chubb |
327,03 | -0,07% | - | - | - | - | 327,27 | 326,01 | 328,91 | 327,27 | 5.374.084 | |
|
CBOE
CBOE |
306,52 | 0,50% | - | - | - | - | 302,72 | 302,40 | 307,00 | 304,99 | 4.022.462 | |
|
CBRE
CBRE Group |
148,89 | 0,96% | - | - | - | - | 148,53 | 147,91 | 150,49 | 147,48 | 1.192.758 | |
|
CCI
Crown Castle In... |
86,54 | 1,06% | - | - | - | - | 85,79 | 85,67 | 86,54 | 85,63 | 540.442 | |
|
CCL
Carnival |
27,55 | -4,41% | - | - | - | - | 28,90 | 27,42 | 29,13 | 28,82 | 1.160.544 | |
|
CDNS
Cadence Design ... |
306,71 | 0,86% | - | - | - | - | 309,45 | 303,84 | 312,88 | 304,10 | 8.803.190 | |
|
CDW
CDW common stock |
133,37 | 2,94% | - | - | - | - | 130,45 | 130,26 | 133,37 | 129,56 | 1.164.053 | |
|
CEG
Constellation E... |
303,61 | 3,01% | - | - | - | - | 296,36 | 295,88 | 304,07 | 294,73 | 11.080.247 | |
|
CF
Cf Industries |
122,87 | 1,71% | - | - | - | - | 120,43 | 120,40 | 123,13 | 120,81 | 3.249.174 | |
|
CFG
Citizens Financ... |
64,51 | -1,04% | - | - | - | - | 64,00 | 64,00 | 65,37 | 65,19 | 1.548.369 | |
|
CHD
Church & Dwight |
94,80 | 0,18% | - | - | - | - | 94,15 | 93,88 | 95,26 | 94,63 | 818.882 | |
|
CHRW
C.H. Robinson W... |
180,14 | 7,18% | - | - | - | - | 168,08 | 168,08 | 180,14 | 168,08 | 498.988 | |
|
CHTR
Charter Communi... |
228,54 | 3,75% | - | - | - | - | 220,70 | 220,09 | 228,54 | 220,29 | 10.849.251 | |
|
CI
CIGNA |
272,46 | 1,43% | - | - | - | - | 270,59 | 269,79 | 274,63 | 268,63 | 3.626.170 | |
|
CINF
Cincinnati Fina... |
162,40 | -0,37% | - | - | - | - | 163,00 | 161,82 | 163,82 | 163,00 | 757.271 | |
|
CL
Colgate-Palmolive |
83,91 | 0,50% | - | - | - | - | 83,26 | 83,16 | 84,31 | 83,49 | 2.585.351 | |
|
CLX
Clorox |
102,71 | -0,20% | - | - | - | - | 102,97 | 102,02 | 103,58 | 102,92 | 1.886.680 | |
|
CMCSA
Comcast |
28,85 | 1,93% | - | - | - | - | 28,34 | 28,27 | 28,86 | 28,30 | 1.439.164 | |
|
CME
CME Group |
296,90 | 0% | - | - | - | - | 296,18 | 295,26 | 298,08 | 296,90 | 7.361.636 | |
|
CMG
Chipotle Mexica... |
35,30 | 0,14% | - | - | - | - | 35,60 | 35,14 | 35,70 | 35,25 | 1.996.356 | |
|
CMI
Cummins |
600,26 | -0,20% | - | - | - | - | 597,67 | 586,61 | 603,73 | 601,46 | 4.260.045 | |
|
CMS
CMS Energy |
77,38 | -0,13% | - | - | - | - | 77,42 | 77,24 | 77,92 | 77,48 | 1.286.365 | |
|
CNC
Centene |
38,33 | 1,94% | - | - | - | - | 37,52 | 37,46 | 38,57 | 37,60 | 1.565.014 | |
|
CNP
CenterPoint Energy |
42,72 | 0,56% | - | - | - | - | 42,41 | 42,37 | 43,02 | 42,48 | 1.414.117 | |
|
COF
Capital One Fin... |
202,86 | -0,06% | - | - | - | - | 203,50 | 201,20 | 205,11 | 202,98 | 8.647.100 | |
|
COO
Cooper Companies |
69,74 | -0,78% | - | - | - | - | 70,34 | 69,29 | 70,97 | 70,29 | 1.286.842 | |
|
COP
ConocoPhillips |
121,03 | 1,77% | - | - | - | - | 119,51 | 119,37 | 122,44 | 118,92 | 3.039.426 | |
|
COST
Costco Wholesale |
988,12 | 0,34% | - | - | - | - | 985,00 | 984,00 | 995,75 | 984,75 | 34.069.389 | |
|
CPB
Campbell Soup |
20,72 | 1,12% | - | - | - | - | 20,55 | 20,45 | 20,93 | 20,49 | 33.131 | |
|
CPRT
Copart |
33,47 | 0,31% | - | - | - | - | 33,39 | 33,28 | 33,70 | 33,36 | 1.108.863 | |
|
CPT
Camden Property... |
101,09 | -0,29% | - | - | - | - | 101,19 | 100,83 | 101,94 | 101,38 | 300.541 | |
|
CRL
Charles River L... |
181,80 | 0,69% | - | - | - | - | 178,94 | 178,94 | 185,00 | 180,56 | 1.203.516 | |
|
CRM
Salesforce.com |
180,47 | 1,62% | - | - | - | - | 184,00 | 178,57 | 184,55 | 177,60 | 7.475.067 | |
|
CRWD
Crowdstrike Hol... |
418,52 | 1,79% | - | - | - | - | 421,85 | 411,09 | 425,77 | 411,16 | 19.386.683 | |
|
CSCO
Cisco Systems |
83,30 | 1,14% | - | - | - | - | 82,08 | 82,00 | 83,41 | 82,36 | 402.672 | |
|
CSGP
CoStar Group |
40,24 | 2,37% | - | - | - | - | 39,77 | 39,57 | 40,38 | 39,31 | 1.625.857 | |
|
CSX
CSX |
42,59 | 1,15% | - | - | - | - | 42,12 | 42,09 | 42,69 | 42,10 | 1.312.172 | |
|
CTAS
Cintas |
177,82 | 0,77% | - | - | - | - | 176,49 | 176,49 | 178,74 | 176,46 | 1.669.552 | |
|
CTRA
Coterra Energy ... |
31,97 | 1,16% | - | - | - | - | 31,70 | 31,60 | 32,37 | 31,60 | 1.151.379 | |
|
CTSH
Cognizant Techn... |
60,82 | 0,71% | - | - | - | - | 60,73 | 60,42 | 61,23 | 60,39 | 2.882.990 | |
|
CTVA
Corteva Inc |
80,76 | -0,69% | - | - | - | - | 81,21 | 80,34 | 81,94 | 81,32 | 3.341.687 | |
|
CVS
CVS |
75,83 | 1,12% | - | - | - | - | 74,90 | 74,78 | 75,90 | 74,99 | 2.775.075 | |
|
CVX
Chevron |
186,98 | 1,12% | - | - | - | - | 185,62 | 185,34 | 188,13 | 184,91 | 3.400.418 | |
|
CZR
CAESARS ENTMNT |
27,40 | 0,40% | - | - | - | - | 27,35 | 27,12 | 27,75 | 27,29 | 576.414 | |
|
D
Dominion Resources |
62,09 | -0,46% | - | - | - | - | 62,22 | 61,93 | 62,72 | 62,38 | 2.448.085 | |
|
DAL
Delta Air Lines... |
70,53 | -2,03% | - | - | - | - | 71,87 | 69,88 | 72,93 | 71,99 | 4.105.551 | |
|
DASH
DOORDASH INC |
180,71 | 0,43% | - | - | - | - | 182,04 | 178,00 | 182,95 | 179,94 | 11.225.163 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
46,35 | 0,63% | - | - | - | - | 46,21 | 46,00 | 46,80 | 46,06 | 1.183.084 | |
|
DE
Deere & |
583,67 | 1,22% | - | - | - | - | 572,84 | 564,82 | 584,14 | 576,64 | 13.158.840 | |
|
DECK
Deckers Outdoor |
110,22 | 1,24% | - | - | - | - | 109,45 | 108,50 | 110,91 | 108,87 | 1.608.110 | |
|
DELL
Dell |
190,52 | 7,47% | - | - | - | - | 179,57 | 178,50 | 190,57 | 177,28 | 10.079.842 | |
|
DG
Dollar General |
124,00 | 2,01% | - | - | - | - | 122,24 | 121,81 | 125,71 | 121,56 | 3.492.212 | |
|
DGX
Quest Diagnostics |
194,05 | 1,37% | - | - | - | - | 191,22 | 191,22 | 194,05 | 191,42 | 1.021.673 | |
|
DHI
D.R. Horton |
144,95 | 0,52% | - | - | - | - | 144,51 | 143,89 | 145,74 | 144,20 | 1.982.916 | |
|
DHR
Danaher |
194,50 | -1,84% | - | - | - | - | 196,04 | 193,86 | 196,39 | 198,14 | 4.636.686 | |
|
DIS
Walt Disney |
103,42 | 0,37% | - | - | - | - | 103,62 | 102,78 | 104,53 | 103,04 | 2.395.000 | |
|
DLR
Digital Realty ... |
197,43 | 0,89% | - | - | - | - | 196,28 | 196,28 | 197,64 | 195,69 | 1.780.621 | |
|
DLTR
Dollar Tree |
101,59 | 0,26% | - | - | - | - | 101,40 | 100,28 | 103,31 | 101,33 | 1.723.982 | |
|
DOC
Peak |
17,36 | 0,90% | - | - | - | - | 17,25 | 17,23 | 17,40 | 17,20 | 810.947 | |
|
DOV
Dover |
216,89 | 0,66% | - | - | - | - | 215,53 | 215,05 | 218,38 | 215,46 | 2.191.457 | |
|
DOW
Dow Inc. |
39,36 | 1,33% | - | - | - | - | 39,50 | 39,19 | 40,01 | 38,84 | 2.363.425 | |
|
DPZ
Domino's Pizza |
368,41 | 0,09% | - | - | - | - | 367,90 | 366,25 | 372,00 | 368,07 | 3.258.218 | |
|
DRI
Darden Restaurants |
197,49 | -1,10% | - | - | - | - | 199,36 | 196,25 | 200,45 | 199,68 | 2.061.993 | |
|
DTE
DTE Energy |
146,77 | 0,01% | - | - | - | - | 146,38 | 145,99 | 147,30 | 146,75 | 591.043 | |
|
DUK
Duke Energy |
127,85 | -0,10% | - | - | - | - | 127,73 | 127,30 | 129,01 | 127,98 | 2.167.185 | |
|
DVA
DaVita |
147,00 | 1,68% | - | - | - | - | 145,02 | 145,02 | 147,31 | 144,57 | 978.873 | |
|
DVN
Devon Energy |
45,67 | 0,97% | - | - | - | - | 45,25 | 45,19 | 46,31 | 45,23 | 306.309 | |
|
DXCM
DexCom |
62,29 | 1,22% | - | - | - | - | 61,29 | 61,24 | 63,89 | 61,54 | 1.489.167 | |
|
EA
Electronic Arts |
203,50 | 0,13% | - | - | - | - | 203,53 | 203,14 | 203,65 | 203,24 | 2.309.115 | |
|
EBAY
eBay |
101,59 | 1,58% | - | - | - | - | 99,55 | 99,50 | 101,72 | 100,01 | 5.133.851 | |
|
ECL
Ecolab |
270,92 | 0,20% | - | - | - | - | 270,10 | 268,40 | 273,00 | 270,37 | 2.720.037 | |
|
ED
Consolidated Ed... |
109,64 | -0,58% | - | - | - | - | 110,03 | 109,59 | 111,06 | 110,28 | 704.656 | |
|
EFX
Equifax |
191,50 | 2,49% | - | - | - | - | 189,28 | 186,47 | 191,83 | 186,85 | 1.965.365 | |
|
EG
Everest Re Group |
345,96 | 0,10% | - | - | - | - | 346,28 | 343,55 | 349,25 | 345,61 | 3.365.499 | |
|
EIX
Edison Internat... |
71,32 | -0,04% | - | - | - | - | 71,47 | 71,02 | 72,07 | 71,35 | 1.371.698 | |
|
EL
Estee Lauder Co... |
74,47 | -2,78% | - | - | - | - | 76,06 | 74,22 | 76,79 | 76,60 | 2.064.606 | |
|
ELV
Elevance Health... |
313,50 | 0,75% | - | - | - | - | 310,88 | 309,08 | 314,68 | 311,18 | 2.602.991 | |
|
EMN
Eastman Chemical |
72,70 | -0,07% | - | - | - | - | 73,00 | 72,37 | 74,07 | 72,75 | 815.985 | |
|
EMR
Emerson Electric |
140,82 | 0,30% | - | - | - | - | 140,68 | 139,41 | 141,76 | 140,40 | 3.090.858 | |
|
ENPH
Enphase Energy Inc |
31,78 | -1,24% | - | - | - | - | 32,89 | 31,14 | 33,20 | 32,18 | 2.054.355 | |
|
EOG
EOG Resources |
133,69 | 1,77% | - | - | - | - | 131,60 | 131,15 | 134,75 | 131,37 | 4.800.541 | |
|
EPAM
EPAM Systems, Inc. |
128,32 | -0,08% | - | - | - | - | 129,47 | 127,26 | 130,45 | 128,42 | 1.775.495 | |
|
EQIX
Equinix |
1.061,42 | 0,80% | - | - | - | - | 1.051,10 | 1.051,10 | 1.062,00 | 1.052,98 | 8.068.915 | |
|
EQR
Equity Residential |
61,21 | -0,15% | - | - | - | - | 61,20 | 61,07 | 61,70 | 61,30 | 1.032.712 | |
|
EQT
EQT |
58,03 | 2,24% | - | - | - | - | 56,99 | 56,76 | 58,21 | 56,76 | 3.154.163 | |
|
ERIE
Erie Indemnity |
244,22 | -0,13% | - | - | - | - | 245,17 | 243,17 | 246,96 | 244,53 | 356.798 | |
|
ES
EnergySolutions |
68,76 | -0,01% | - | - | - | - | 68,71 | 68,61 | 69,44 | 68,77 | 454.710 | |
|
ESS
Essex Property ... |
250,46 | -0,50% | - | - | - | - | 250,00 | 249,49 | 252,98 | 251,71 | 660.964 | |
|
ETN
Eaton |
392,13 | -0,74% | - | - | - | - | 394,01 | 387,66 | 395,96 | 395,06 | 11.035.322 | |
|
ETR
Entergy |
114,92 | -0,03% | - | - | - | - | 114,66 | 114,44 | 115,58 | 114,95 | 1.749.312 | |
|
EVRG
Evergy Inc |
81,70 | 0,20% | - | - | - | - | 81,24 | 81,24 | 82,14 | 81,54 | 671.247 | |
|
EW
Edwards Lifesci... |
78,94 | 0,95% | - | - | - | - | 77,68 | 77,26 | 78,95 | 78,20 | 2.929.227 | |
|
EXC
Exelon |
47,63 | -0,53% | - | - | - | - | 47,66 | 47,58 | 48,07 | 47,88 | 1.971.866 | |
|
EXE
Expand Energy Corp |
97,72 | 1,74% | - | - | - | - | 96,05 | 95,93 | 97,79 | 96,05 | 4.384.306 | |
|
EXPD
Expeditors Inte... |
146,06 | 1,42% | - | - | - | - | 143,70 | 142,91 | 146,17 | 144,02 | 1.341.999 | |
|
EXPE
Expedia |
257,25 | -0,08% | - | - | - | - | 259,61 | 256,00 | 261,31 | 257,44 | 2.844.101 | |
|
EXR
Extra Space Sto... |
141,88 | 0,58% | - | - | - | - | 141,61 | 140,92 | 142,39 | 141,06 | 650.804 | |
|
F
Ford Motor Company |
12,55 | -1,30% | - | - | - | - | 12,67 | 12,43 | 12,75 | 12,71 | 86.573 | |
|
FANG
Diamondback Ene... |
187,58 | 0,92% | - | - | - | - | 185,55 | 185,55 | 189,40 | 185,87 | 6.191.265 | |
|
FAST
Fastenal |
45,20 | 1,79% | - | - | - | - | 44,40 | 44,35 | 45,24 | 44,40 | 219.467 | |
|
FCX
Freeport-McMora... |
68,56 | -0,20% | - | - | - | - | 68,87 | 68,11 | 69,51 | 68,70 | 3.028.501 | |
|
FDS
FactSet Researc... |
231,45 | 0,30% | - | - | - | - | 231,94 | 229,53 | 234,35 | 230,75 | 2.518.176 | |
|
FDX
FedEx |
376,72 | 3,23% | - | - | - | - | 364,48 | 363,31 | 377,07 | 364,92 | 5.196.476 | |
|
FE
FirstEnergy |
50,50 | -0,10% | - | - | - | - | 50,45 | 50,26 | 50,75 | 50,55 | 1.295.881 | |
|
FFIV
F5 Networks |
304,51 | 1,81% | - | - | - | - | 301,69 | 300,02 | 305,16 | 299,09 | 919.316 | |
|
FICO
Fair Isaac and |
1.073,17 | 4,11% | - | - | - | - | 1.056,90 | 1.048,00 | 1.074,61 | 1.030,81 | 8.297.750 | |
|
FIS
Fidelity Nation... |
48,81 | 1,01% | - | - | - | - | 48,76 | 48,51 | 49,09 | 48,32 | 1.514.721 | |
|
FISV
Fiserv |
62,43 | 1,86% | - | - | - | - | 61,53 | 61,31 | 62,43 | 61,29 | 2.553.075 | |
|
FITB
Fifth Third Ban... |
49,70 | -0,28% | - | - | - | - | 49,67 | 49,52 | 50,09 | 49,84 | 2.882.004 | |
|
FOX
Fox Corp Class B |
57,63 | 1,02% | - | - | - | - | 56,95 | 56,95 | 57,64 | 57,05 | 694.499 | |
|
FOXA
Fox Corp. Cl A |
64,13 | 0,74% | - | - | - | - | 63,27 | 63,12 | 64,15 | 63,66 | 2.179.843 | |
|
FRT
Federal Realty ... |
109,65 | -0,46% | - | - | - | - | 110,09 | 109,63 | 110,60 | 110,15 | 548.554 | |
|
FSLR
First Solar |
192,64 | -1,31% | - | - | - | - | 195,40 | 189,76 | 197,60 | 195,20 | 7.221.303 | |
|
FTNT
Fortinet Inc |
81,39 | 2,20% | - | - | - | - | 79,98 | 79,89 | 81,39 | 79,64 | 3.827.039 | |
|
FTV
Fortive Corp |
60,17 | 1,35% | - | - | - | - | 59,35 | 59,34 | 60,17 | 59,37 | 1.522.903 | |
|
GD
General Dynamics |
335,33 | -1,05% | - | - | - | - | 340,00 | 333,58 | 341,30 | 338,88 | 3.285.228 | |
|
GE
General Electric |
305,51 | -2,68% | - | - | - | - | 313,57 | 303,44 | 313,95 | 313,93 | 3.059.072 | |
|
GEHC
GE Healthcare T... |
73,45 | -0,08% | - | - | - | - | 73,50 | 72,87 | 74,30 | 73,51 | 1.314.902 | |
|
GEN
Gen Digital Inc. |
19,73 | 0,31% | - | - | - | - | 19,92 | 19,55 | 19,99 | 19,67 | 1.220.261 | |
|
GEV
GE Vernova LLC |
976,77 | -0,93% | - | - | - | - | 982,64 | 972,20 | 989,00 | 985,92 | 15.214.170 | |
|
GILD
Gilead Sciences |
138,79 | -0,70% | - | - | - | - | 138,61 | 138,49 | 140,27 | 139,77 | 4.407.970 | |
|
GIS
General Mills |
35,06 | 1,65% | - | - | - | - | 34,65 | 34,55 | 35,17 | 34,49 | 2.292.363 | |
|
GL
GREAT LAKES REIT |
149,48 | 0,27% | - | - | - | - | 148,09 | 148,09 | 149,80 | 149,08 | 375.793 | |
|
GLW
Corning |
163,01 | -3,13% | - | - | - | - | 163,38 | 158,50 | 166,85 | 168,27 | 1.599.943 | |
|
GM
General Motors Co |
77,64 | -0,18% | - | - | - | - | 77,59 | 77,01 | 78,35 | 77,78 | 1.916.776 | |
|
GNRC
Generac Holding... |
205,55 | 0,56% | - | - | - | - | 204,00 | 201,00 | 206,99 | 204,40 | 773.279 | |
|
GOOG
Google Inc. |
334,83 | 0,11% | - | - | - | - | 335,85 | 333,00 | 337,38 | 334,47 | 14.618.008 | |
|
GOOGL
Google Inc. |
337,62 | 0,15% | - | - | - | - | 338,75 | 335,72 | 339,88 | 337,12 | 9.074.213 | |
|
GPC
Genuine Parts |
111,20 | 0,69% | - | - | - | - | 110,68 | 110,18 | 111,83 | 110,44 | 976.336 | |
|
GPN
Global Payments |
70,11 | -0,09% | - | - | - | - | 70,69 | 69,96 | 71,15 | 70,17 | 633.724 | |
|
GRMN
Garmin |
265,46 | -0,14% | - | - | - | - | 265,53 | 264,97 | 267,25 | 265,84 | 990.962 | |
|
GS
Goldman Sachs G... |
903,36 | 0,43% | - | - | - | - | 897,99 | 895,85 | 907,96 | 899,49 | 38.792.988 | |
|
GWW
W.W. Grainger |
1.146,48 | 0,27% | - | - | - | - | 1.140,73 | 1.140,73 | 1.159,06 | 1.143,35 | 1.764.433 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
38,04 | 1,32% | - | - | - | - | 37,54 | 37,41 | 38,29 | 37,54 | 244.565 | |
|
HAS
Hasbro |
93,86 | -0,07% | - | - | - | - | 93,15 | 92,12 | 94,62 | 93,93 | 1.392.695 | |
|
HBAN
Huntington Banc... |
16,66 | -0,09% | - | - | - | - | 16,58 | 16,58 | 16,79 | 16,67 | 1.062.622 | |
|
HCA
HCA-The Healthcare |
488,69 | 0,02% | - | - | - | - | 487,91 | 484,99 | 494,77 | 488,58 | 2.847.597 | |
|
HD
Home Depot |
338,57 | -0,10% | - | - | - | - | 339,99 | 336,69 | 341,98 | 338,91 | 11.954.230 | |
|
HIG
Hartford Financ... |
137,59 | -0,84% | - | - | - | - | 137,92 | 137,23 | 138,77 | 138,75 | 1.873.976 | |
|
HII
HEALTHCARE INTE... |
398,05 | -0,02% | - | - | - | - | 400,27 | 394,90 | 403,95 | 398,13 | 1.306.002 | |
|
HLT
HILTON HOTELS |
329,96 | 0,32% | - | - | - | - | 330,85 | 328,37 | 332,41 | 328,91 | 2.904.638 | |
|
HON
Honeywell Inter... |
231,11 | -0,47% | - | - | - | - | 231,70 | 230,28 | 233,60 | 232,19 | 9.197.485 | |
|
HPE
Hewlett Packard... |
25,62 | 4,06% | - | - | - | - | 24,90 | 24,68 | 25,62 | 24,62 | 46.270 | |
|
HPQ
Hewlett-Packard |
19,71 | 2,47% | - | - | - | - | 19,42 | 19,27 | 19,73 | 19,23 | 575.544 | |
|
HRL
Hormel Foods |
20,86 | 0,94% | - | - | - | - | 20,70 | 20,65 | 20,89 | 20,66 | 971.363 | |
|
HSIC
Henry Schein |
77,04 | -0,50% | - | - | - | - | 77,23 | 76,73 | 78,06 | 77,42 | 406.745 | |
|
HST
Host Marriott F... |
20,70 | 0,02% | - | - | - | - | 20,57 | 20,50 | 20,81 | 20,69 | 227.811 | |
|
HSY
Hershey Foods |
191,12 | -0,40% | - | - | - | - | 192,00 | 191,00 | 193,29 | 191,89 | 2.616.624 | |
|
HUM
Humana |
198,30 | -0,04% | - | - | - | - | 198,82 | 196,21 | 200,26 | 198,37 | 2.358.580 | |
|
HWM
Howmet Aerospac... |
250,64 | -1,34% | - | - | - | - | 254,37 | 250,61 | 255,54 | 254,04 | 2.494.369 | |
|
IBM
International B... |
248,74 | 1,61% | - | - | - | - | 248,75 | 246,13 | 250,24 | 244,80 | 4.594.974 | |
|
ICE
Intercontinenta... |
163,58 | -0,90% | - | - | - | - | 165,07 | 162,90 | 165,89 | 165,07 | 5.064.600 | |
|
IDXX
IDEXX Laboratories |
576,17 | -0,79% | - | - | - | - | 580,76 | 573,08 | 584,84 | 580,76 | 2.088.040 | |
|
IEX
IDEX |
201,93 | 1,21% | - | - | - | - | 199,58 | 199,21 | 202,76 | 199,52 | 1.355.758 | |
|
IFF
Internationa Fl... |
71,98 | 0,63% | - | - | - | - | 71,93 | 71,46 | 72,41 | 71,53 | 357.309 | |
|
INCY
Incyte |
96,05 | -1,08% | - | - | - | - | 96,95 | 95,51 | 97,53 | 97,10 | 753.032 | |
|
INTC
Intel |
67,63 | 4,14% | - | - | - | - | 64,93 | 64,27 | 67,75 | 64,94 | 2.788.858 | |
|
INTU
Intuit |
388,20 | -0,39% | - | - | - | - | 400,50 | 386,13 | 405,00 | 389,72 | 13.940.262 | |
|
INVH
Invitation Home... |
26,42 | 0,53% | - | - | - | - | 26,31 | 26,31 | 26,53 | 26,28 | 686.312 | |
|
IP
International P... |
36,58 | 0,19% | - | - | - | - | 36,46 | 36,20 | 36,83 | 36,51 | 1.149.161 | |
|
IQV
IQVIA Holdings ... |
177,93 | -0,10% | - | - | - | - | 179,84 | 175,13 | 179,84 | 178,10 | 1.327.714 | |
|
IR
Ingersoll-Rand ... |
84,10 | 0,85% | - | - | - | - | 83,50 | 83,06 | 84,74 | 83,39 | 2.038.248 | |
|
IRM
Iron Mountain |
115,78 | 1,96% | - | - | - | - | 114,40 | 113,85 | 115,83 | 113,55 | 1.109.751 | |
|
ISRG
Intuitive Surgical |
460,13 | -1,76% | - | - | - | - | 469,08 | 455,35 | 471,80 | 468,36 | 19.664.116 | |
|
IT
Gartner |
157,20 | 3,16% | - | - | - | - | 155,74 | 153,61 | 157,20 | 152,39 | 3.777.988 | |
|
ITW
Illinois Tool W... |
266,42 | 0,77% | - | - | - | - | 264,06 | 263,07 | 267,65 | 264,39 | 3.063.031 | |
|
IVZ
Invesco |
23,79 | -3,72% | - | - | - | - | 24,72 | 23,41 | 24,88 | 24,71 | 1.466.344 | |
|
J
Jacobs Solution... |
127,35 | 0,03% | - | - | - | - | 127,85 | 125,32 | 128,59 | 127,31 | 803.706 | |
|
JBHT
J.B. Hunt Trans... |
241,74 | 7,84% | - | - | - | - | 233,20 | 232,00 | 241,78 | 224,17 | 6.491.686 | |
|
JBL
Jabil Circuit |
307,48 | 0,83% | - | - | - | - | 298,90 | 296,00 | 307,74 | 304,95 | 1.655.472 | |
|
JCI
Johnson Controls |
136,09 | -0,82% | - | - | - | - | 136,97 | 135,10 | 138,28 | 137,21 | 4.433.513 | |
|
JKHY
Jack Henry & As... |
154,83 | 0,93% | - | - | - | - | 153,90 | 153,23 | 155,09 | 153,40 | 1.417.887 | |
|
JNJ
Johnson & Johnson |
234,05 | -1,94% | - | - | - | - | 237,42 | 233,92 | 238,14 | 238,67 | 7.397.852 | |
|
JPM
J P Morgan Chase |
308,12 | 0,72% | - | - | - | - | 305,35 | 305,20 | 309,87 | 305,93 | 6.475.142 | |
|
KEY
KeyCorp |
21,76 | 0,86% | - | - | - | - | 21,62 | 21,34 | 22,09 | 21,57 | 951.020 | |
|
KEYS
Keysight Techno... |
326,10 | 0,26% | - | - | - | - | 326,24 | 321,20 | 327,74 | 325,25 | 1.792.246 | |
|
KHC
Kraft Heinz Co |
22,34 | 1,50% | - | - | - | - | 22,05 | 22,02 | 22,40 | 22,01 | 848.183 | |
|
KIM
Kimco Realty |
23,52 | 0,15% | - | - | - | - | 23,47 | 23,41 | 23,64 | 23,48 | 85.148 | |
|
KKR
Kohlberg Kravis... |
103,14 | -0,69% | - | - | - | - | 104,50 | 102,14 | 105,37 | 103,85 | 1.347.974 | |
|
KLAC
KLA-Tencor |
1.730,62 | -1,00% | - | - | - | - | 1.718,58 | 1.696,46 | 1.742,05 | 1.748,11 | 15.303.873 | |
|
KMB
Kimberly-Clark |
98,09 | 1,32% | - | - | - | - | 96,49 | 96,49 | 98,39 | 96,81 | 3.872.397 | |
|
KMI
KINDER MORGAN |
31,75 | 0,14% | - | - | - | - | 31,66 | 31,57 | 32,07 | 31,70 | 1.186.279 | |
|
KMX
CarMax |
40,26 | -0,62% | - | - | - | - | 40,80 | 39,65 | 41,87 | 40,51 | 2.373.367 | |
|
KO
Coca-Cola |
75,38 | 0,09% | - | - | - | - | 75,03 | 74,90 | 75,84 | 75,31 | 891.385 | |
|
KR
Kroger |
67,35 | 1,08% | - | - | - | - | 66,16 | 66,16 | 67,70 | 66,63 | 2.010.667 | |
|
L
Loews |
109,78 | -0,41% | - | - | - | - | 109,80 | 109,49 | 110,62 | 110,23 | 206.167 | |
|
LDOS
Leidos Holdings... |
157,27 | -1,11% | - | - | - | - | 159,73 | 156,73 | 160,79 | 159,04 | 877.095 | |
|
LEN
Lennar |
89,83 | 1,57% | - | - | - | - | 89,15 | 88,87 | 90,01 | 88,44 | 891.832 | |
|
LH
Laboratory of A... |
269,14 | 0,90% | - | - | - | - | 266,95 | 265,03 | 269,90 | 266,73 | 1.058.777 | |
|
LHX
L3Harris Techno... |
354,05 | -0,53% | - | - | - | - | 357,59 | 351,71 | 358,93 | 355,92 | 3.382.594 | |
|
LII
Lennox Internat... |
486,97 | 0,55% | - | - | - | - | 485,71 | 470,90 | 486,97 | 484,29 | 10.604.259 | |
|
LIN
Linde Group |
498,49 | 0,11% | - | - | - | - | 496,80 | 495,05 | 500,71 | 497,94 | 13.832.599 | |
|
LKQ
LKQ Corporation |
30,62 | 0,92% | - | - | - | - | 30,18 | 30,18 | 30,68 | 30,34 | 330.543 | |
|
LLY
Eli Lilly and |
911,95 | 0,76% | - | - | - | - | 911,67 | 905,67 | 920,00 | 905,03 | 38.199.762 | |
|
LMT
Lockheed Martin |
604,61 | -1,06% | - | - | - | - | 610,71 | 601,41 | 613,00 | 611,10 | 5.637.988 | |
|
LNT
Alliant Energy |
72,33 | 0,21% | - | - | - | - | 71,93 | 71,89 | 72,65 | 72,18 | 1.322.916 | |
|
LOW
Lowe's Companies |
244,11 | 0,05% | - | - | - | - | 243,83 | 242,57 | 245,80 | 243,99 | 2.657.626 | |
|
LRCX
Lam Research |
263,75 | -0,53% | - | - | - | - | 263,48 | 259,36 | 266,25 | 265,16 | 12.802.425 | |
|
LULU
Lululemon Athle... |
164,18 | 0,88% | - | - | - | - | 164,71 | 162,91 | 167,43 | 162,74 | 4.635.622 | |
|
LUV
Southwest Airlines |
41,11 | -1,41% | - | - | - | - | 41,85 | 40,64 | 42,38 | 41,70 | 2.456.734 | |
|
LVS
Las Vegas Sands |
56,62 | 0,64% | - | - | - | - | 56,23 | 56,14 | 56,77 | 56,26 | 1.087.953 | |
|
LW
Lamb Weston Hol... |
43,89 | 1,67% | - | - | - | - | 43,84 | 43,62 | 44,38 | 43,17 | 456.456 | |
|
LYB
LyondellBasell ... |
74,07 | 1,29% | - | - | - | - | 73,99 | 73,09 | 74,45 | 73,13 | 4.076.887 | |
|
LYV
Live Nation Ent... |
159,81 | 2,56% | - | - | - | - | 156,10 | 155,24 | 160,55 | 155,82 | 7.193.368 | |
|
MA
Mastercard |
520,42 | 0,09% | - | - | - | - | 518,03 | 517,01 | 522,23 | 519,96 | 8.422.998 | |
|
MAA
Mid-America Apa... |
124,25 | 0,05% | - | - | - | - | 123,98 | 123,86 | 124,86 | 124,19 | 735.187 | |
|
MAR
Marriot Interna... |
364,43 | 0,19% | - | - | - | - | 364,93 | 362,94 | 367,50 | 363,74 | 10.030.571 | |
|
MAS
Masco |
64,14 | 1,54% | - | - | - | - | 63,60 | 63,25 | 64,39 | 63,17 | 3.536.615 | |
|
MCD
McDonald's |
308,00 | 0,57% | - | - | - | - | 306,58 | 304,57 | 308,12 | 306,26 | 10.572.852 | |
|
MCHP
Microchip Techn... |
77,06 | 3,45% | - | - | - | - | 74,56 | 74,01 | 77,07 | 74,49 | 4.800.222 | |
|
MCK
McKesson |
867,00 | 0,41% | - | - | - | - | 863,74 | 861,01 | 869,17 | 863,42 | 4.869.072 | |
|
MCO
Moody's |
451,55 | 1,06% | - | - | - | - | 450,00 | 446,78 | 455,36 | 446,81 | 6.468.382 | |
|
MDLZ
Mondelez Intern... |
56,74 | 0,27% | - | - | - | - | 56,40 | 56,07 | 56,97 | 56,58 | 3.204.676 | |
|
MDT
Medtronic |
86,52 | -0,67% | - | - | - | - | 86,82 | 85,99 | 87,58 | 87,10 | 2.143.187 | |
|
MET
MetLife |
77,56 | 0,05% | - | - | - | - | 77,69 | 77,28 | 78,13 | 77,52 | 795.688 | |
|
META
Meta Platforms Inc |
674,68 | 0,46% | - | - | - | - | 675,99 | 667,75 | 676,90 | 671,58 | 39.651.618 | |
|
MGM
MGM Resorts Int... |
38,86 | 1,30% | - | - | - | - | 38,20 | 38,11 | 39,00 | 38,36 | 1.210.450 | |
|
MHK
Mohawk Industries |
102,75 | -1,09% | - | - | - | - | 103,93 | 101,99 | 104,98 | 103,88 | 969.446 | |
|
MKC
McCormick |
53,32 | -0,04% | - | - | - | - | 53,46 | 53,21 | 53,99 | 53,34 | 1.630.792 | |
|
MKTX
MarketAxess |
171,91 | 0,28% | - | - | - | - | 171,99 | 170,97 | 172,28 | 171,43 | 210.934 | |
|
MLM
Martin Marietta... |
618,26 | 0,21% | - | - | - | - | 618,06 | 610,67 | 620,98 | 616,94 | 5.494.477 | |
|
MMM
3M |
151,63 | 0,26% | - | - | - | - | 151,49 | 150,51 | 152,87 | 151,24 | 2.477.634 | |
|
MNST
MONSTER WORLDWIDE |
75,72 | 1,05% | - | - | - | - | 74,55 | 74,55 | 76,31 | 74,93 | 2.603.632 | |
|
MO
Altria Group |
64,55 | 0,20% | - | - | - | - | 64,35 | 64,26 | 65,25 | 64,42 | 981.806 | |
|
MOH
Molina Healthcare |
147,89 | 0,74% | - | - | - | - | 147,30 | 145,49 | 148,89 | 146,80 | 662.843 | |
|
MOS
Mosaic |
24,00 | 1,14% | - | - | - | - | 24,11 | 23,77 | 24,56 | 23,73 | 1.097.448 | |
|
MPC
Marathon Petrol... |
229,15 | 2,74% | - | - | - | - | 223,77 | 223,43 | 230,17 | 223,03 | 5.124.023 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
116,02 | -1,60% | - | - | - | - | 117,13 | 114,71 | 117,85 | 117,90 | 4.763.924 | |
|
MRNA
Moderna Inc. |
53,65 | -1,12% | - | - | - | - | 54,13 | 52,76 | 54,21 | 54,26 | 1.820.076 | |
|
MRSH
Marsh & Mclenna... |
182,78 | 4,51% | - | - | - | - | 178,19 | 178,10 | 182,78 | 174,90 | 8.740.357 | |
|
MS
Morgan Stanley |
188,35 | -1,71% | - | - | - | - | 190,93 | 187,69 | 192,51 | 191,62 | 1.134.432 | |
|
MSCI
Msci Inc. |
565,00 | 0,88% | - | - | - | - | 564,92 | 562,50 | 567,79 | 560,06 | 2.206.325 | |
|
MSFT
Microsoft |
417,80 | 1,60% | - | - | - | - | 419,86 | 412,14 | 420,00 | 411,22 | 1.426.787 | |
|
MSI
Motorola Soluti... |
441,58 | 0,31% | - | - | - | - | 441,00 | 439,73 | 443,26 | 440,21 | 3.610.800 | |
|
MTB
M&T Bank |
216,49 | -0,28% | - | - | - | - | 215,40 | 215,27 | 218,16 | 217,10 | 2.230.929 | |
|
MTCH
Match Group Inc |
34,78 | 0,74% | - | - | - | - | 34,66 | 34,48 | 34,86 | 34,52 | 655.891 | |
|
MTD
Mettler-Toledo ... |
1.300,64 | -1,16% | - | - | - | - | 1.307,98 | 1.294,04 | 1.311,93 | 1.315,85 | 1.450.214 | |
|
MU
Micron Technology |
455,60 | -0,14% | - | - | - | - | 452,96 | 444,63 | 462,34 | 456,23 | 4.264.872 | |
|
NCLH
Norwegian Cruis... |
20,38 | -3,50% | - | - | - | - | 21,30 | 20,21 | 21,51 | 21,12 | 521.382 | |
|
NDAQ
The NASDAQ OMX ... |
88,30 | -0,28% | - | - | - | - | 88,96 | 87,63 | 89,22 | 88,55 | 1.707.810 | |
|
NDSN
Nordson Corpora... |
276,47 | 0,53% | - | - | - | - | 274,52 | 273,96 | 277,55 | 275,00 | 527.781 | |
|
NEE
NextEra Energy,... |
90,97 | -0,30% | - | - | - | - | 90,80 | 90,58 | 91,29 | 91,24 | 5.026.365 | |
|
NEM
Newmont Mining |
114,14 | 0,97% | - | - | - | - | 112,60 | 112,60 | 114,78 | 113,04 | 2.724.522 | |
|
NFLX
Netflix |
108,29 | 0,54% | - | - | - | - | 107,47 | 106,62 | 108,53 | 107,71 | 3.270.899 | |
|
NI
NiSource |
47,29 | -0,18% | - | - | - | - | 47,29 | 47,10 | 47,71 | 47,37 | 1.216.738 | |
|
NKE
Nike |
46,33 | 1,96% | - | - | - | - | 45,80 | 45,55 | 46,45 | 45,44 | 8.432 | |
|
NOC
Northrop Grumman |
675,98 | -0,38% | - | - | - | - | 679,10 | 669,99 | 680,41 | 678,59 | 3.575.934 | |
|
NOW
Servicenow Inc |
96,56 | 2,52% | - | - | - | - | 97,61 | 95,37 | 99,39 | 94,19 | 3.464.862 | |
|
NRG
NRG Energy |
170,30 | 1,10% | - | - | - | - | 168,71 | 167,92 | 170,92 | 168,45 | 2.799.732 | |
|
NSC
Norfolk Souther |
300,28 | 0,86% | - | - | - | - | 298,08 | 296,37 | 300,91 | 297,71 | 2.604.629 | |
|
NTAP
NetApp |
103,19 | 2,85% | - | - | - | - | 100,74 | 100,11 | 103,19 | 100,33 | 1.800.253 | |
|
NTRS
Northern Trust |
156,81 | 0,47% | - | - | - | - | 156,07 | 156,07 | 157,77 | 156,07 | 864.180 | |
|
NUE
Nucor |
190,58 | 0,52% | - | - | - | - | 190,50 | 189,72 | 193,34 | 189,60 | 4.571.061 | |
|
NVDA
NVIDIA |
199,58 | 0,36% | - | - | - | - | 197,43 | 195,81 | 199,85 | 198,87 | 12.204.916 | |
|
NVR
NVR |
6.800,81 | 0,50% | - | - | - | - | 6.800,00 | 6.765,52 | 6.836,50 | 6.767,21 | 469.256 | |
|
NWS
News Corp |
29,68 | 1,82% | - | - | - | - | 29,25 | 28,89 | 29,70 | 29,15 | 504.738 | |
|
NWSA
News |
25,80 | 1,84% | - | - | - | - | 25,47 | 25,36 | 25,80 | 25,33 | 640.464 | |
|
NXPI
NXP Semiconductors |
214,29 | 2,34% | - | - | - | - | 209,48 | 209,48 | 214,52 | 209,39 | 3.909.078 | |
|
O
Realty Income C... |
64,24 | 0,44% | - | - | - | - | 63,99 | 63,95 | 64,59 | 63,96 | 2.551.741 | |
|
ODFL
Old Dominion Fr... |
214,00 | 4,29% | - | - | - | - | 206,89 | 206,56 | 214,35 | 205,19 | 5.382.100 | |
|
OKE
ONEOK |
84,66 | 0,67% | - | - | - | - | 84,29 | 84,00 | 85,55 | 84,10 | 2.516.688 | |
|
OMC
Omnicom Group |
79,09 | 2,06% | - | - | - | - | 78,28 | 78,28 | 79,56 | 77,49 | 3.425.546 | |
|
ON
ON Semiconducto... |
80,31 | 10,87% | - | - | - | - | 74,37 | 73,98 | 80,33 | 72,43 | 4.650.703 | |
|
ORCL
Oracle |
176,84 | 4,14% | - | - | - | - | 176,42 | 173,80 | 180,27 | 169,81 | 333.697 | |
|
ORLY
O'Reilly Automo... |
93,38 | -0,24% | - | - | - | - | 93,18 | 93,14 | 94,26 | 93,60 | 4.089.110 | |
|
OTIS
Otis Elevator C... |
81,31 | 0,38% | - | - | - | - | 80,93 | 80,58 | 81,74 | 81,00 | 2.128.452 | |
|
OXY
Occidental Petr... |
56,50 | 1,19% | - | - | - | - | 56,18 | 55,61 | 57,06 | 55,83 | 1.806.993 | |
|
PANW
Palo Alto Netwo... |
167,15 | 1,85% | - | - | - | - | 168,60 | 165,00 | 170,25 | 164,11 | 166.314 | |
|
PAYC
Paycom Software... |
125,32 | 1,36% | - | - | - | - | 125,85 | 124,34 | 127,21 | 123,64 | 665.449 | |
|
PAYX
Paychex |
92,29 | 2,25% | - | - | - | - | 91,22 | 90,88 | 92,39 | 90,26 | 3.748.912 | |
|
PCAR
PACCAR |
124,51 | 0,83% | - | - | - | - | 123,10 | 123,10 | 125,00 | 123,48 | 4.086.418 | |
|
PCG
Pacific Gas & E... |
17,43 | 0,20% | - | - | - | - | 17,45 | 17,25 | 17,49 | 17,39 | 1.131.283 | |
|
PEG
Public Service ... |
81,21 | 0,33% | - | - | - | - | 80,82 | 80,50 | 81,71 | 80,94 | 1.175.027 | |
|
PEP
Pepsico |
158,24 | 2,19% | - | - | - | - | 155,54 | 154,26 | 159,79 | 154,85 | 5.190.114 | |
|
PFE
Pfizer |
27,27 | 0,28% | - | - | - | - | 27,21 | 27,16 | 27,48 | 27,19 | 1.261.715 | |
|
PFG
Principal Finan... |
94,17 | -0,54% | - | - | - | - | 94,63 | 94,01 | 95,39 | 94,68 | 543.078 | |
|
PG
Procter & Gamble |
143,54 | 0,11% | - | - | - | - | 143,20 | 142,85 | 144,29 | 143,38 | 8.649.146 | |
|
PGR
Progressive |
203,86 | 1,31% | - | - | - | - | 201,01 | 200,25 | 205,29 | 201,23 | 5.907.863 | |
|
PH
Parker-Hannifin |
961,31 | -0,25% | - | - | - | - | 967,54 | 955,01 | 971,93 | 963,76 | 5.529.455 | |
|
PHM
PulteGroup |
121,65 | 0,69% | - | - | - | - | 120,93 | 120,75 | 122,14 | 120,82 | 1.083.172 | |
|
PKG
Packaging of Am... |
207,47 | 0,19% | - | - | - | - | 206,57 | 205,19 | 207,74 | 207,07 | 1.091.707 | |
|
PLD
ProLogis |
143,70 | 2,81% | - | - | - | - | 142,64 | 141,46 | 145,01 | 139,77 | 8.584.351 | |
|
PLTR
Palantir Techno... |
143,30 | 0,81% | - | - | - | - | 144,29 | 139,53 | 144,79 | 142,15 | 8.099.459 | |
|
PM
Philip Morris I... |
156,20 | -0,63% | - | - | - | - | 156,81 | 155,97 | 158,43 | 157,19 | 2.406.886 | |
|
PNC
PNC Bank |
221,82 | -0,11% | - | - | - | - | 221,79 | 221,69 | 224,25 | 222,06 | 6.850.911 | |
|
PNR
Pentair |
89,18 | 0,93% | - | - | - | - | 88,51 | 88,14 | 89,32 | 88,35 | 571.701 | |
|
PNW
Pinnacle West C... |
103,58 | 0,76% | - | - | - | - | 102,57 | 102,57 | 103,78 | 102,80 | 649.757 | |
|
PODD
Insulet |
204,51 | 0,99% | - | - | - | - | 202,13 | 201,58 | 205,25 | 202,50 | 1.896.217 | |
|
POOL
Pool |
228,93 | 1,03% | - | - | - | - | 226,80 | 226,56 | 229,78 | 226,59 | 2.227.489 | |
|
PPG
PPG Industries |
113,22 | 5,11% | - | - | - | - | 116,00 | 112,18 | 116,00 | 107,72 | 5.476.225 | |
|
PPL
PPL |
39,13 | -0,58% | - | - | - | - | 39,30 | 39,13 | 39,56 | 39,36 | 1.889.079 | |
|
PRU
Prudential Fina... |
99,73 | 0,31% | - | - | - | - | 100,07 | 99,36 | 100,38 | 99,42 | 1.293.897 | |
|
PSA
Public Storage |
301,73 | 0,63% | - | - | - | - | 300,73 | 299,45 | 302,47 | 299,83 | 2.957.557 | |
|
PSX
Phillips 66 |
163,78 | 1,45% | - | - | - | - | 161,90 | 161,88 | 165,03 | 161,44 | 3.817.220 | |
|
PTC
PAR Technology |
138,20 | 1,19% | - | - | - | - | 138,46 | 136,59 | 139,57 | 136,58 | 2.174.992 | |
|
PWR
Quanta Services |
585,58 | -1,05% | - | - | - | - | 583,57 | 580,13 | 591,96 | 591,82 | 6.712.504 | |
|
PYPL
Paypal Holdings... |
49,46 | -0,22% | - | - | - | - | 48,39 | 48,35 | 49,84 | 49,57 | 21.466 | |
|
QCOM
QUALCOMM |
134,79 | 1,31% | - | - | - | - | 131,79 | 131,79 | 134,85 | 133,05 | 3.941.529 | |
|
RCL
Royal Caribbean... |
273,82 | -3,01% | - | - | - | - | 283,84 | 273,00 | 287,69 | 282,31 | 8.988.142 | |
|
REG
Regency Centers |
79,61 | 0,11% | - | - | - | - | 79,52 | 79,40 | 79,92 | 79,52 | 706.494 | |
|
REGN
Regeneron Pharm... |
749,51 | -0,59% | - | - | - | - | 749,56 | 746,40 | 756,00 | 753,93 | 2.660.761 | |
|
RF
Regions Financi... |
27,86 | 0,04% | - | - | - | - | 27,90 | 27,63 | 28,09 | 27,85 | 1.768.414 | |
|
RJF
Raymond James F... |
153,06 | -1,74% | - | - | - | - | 155,19 | 152,29 | 156,61 | 155,77 | 1.054.124 | |
|
RL
Polo Ralph Lauren |
371,38 | 0,55% | - | - | - | - | 372,67 | 369,01 | 375,50 | 369,36 | 1.628.873 | |
|
RMD
ResMed |
228,18 | -0,27% | - | - | - | - | 227,68 | 226,86 | 230,08 | 228,80 | 2.554.931 | |
|
ROK
Rockwell Automa... |
403,43 | 1,52% | - | - | - | - | 398,17 | 397,26 | 405,06 | 397,40 | 2.919.623 | |
|
ROL
Rollins Inc. |
54,49 | 0,19% | - | - | - | - | 54,30 | 54,22 | 54,78 | 54,38 | 815.749 | |
|
ROP
Roper Industries |
363,90 | 1,62% | - | - | - | - | 362,58 | 360,36 | 365,45 | 358,09 | 2.878.085 | |
|
ROST
Ross Stores |
222,56 | -0,71% | - | - | - | - | 223,35 | 222,56 | 224,91 | 224,15 | 2.094.957 | |
|
RSG
Republic Services |
211,87 | 0,47% | - | - | - | - | 211,94 | 210,55 | 213,58 | 210,87 | 1.461.056 | |
|
RTX
United Technolo... |
195,61 | -1,40% | - | - | - | - | 198,41 | 195,30 | 199,94 | 198,39 | 7.371.172 | |
|
RVTY
Perkinelmer Inc |
90,90 | -2,15% | - | - | - | - | 92,96 | 90,58 | 92,96 | 92,90 | 733.654 | |
|
SBAC
SBA Communications |
220,46 | 2,92% | - | - | - | - | 215,00 | 214,41 | 220,46 | 214,20 | 2.039.255 | |
|
SBUX
Starbucks |
98,75 | 0,42% | - | - | - | - | 98,35 | 98,15 | 99,15 | 98,34 | 5.016.204 | |
|
SCHW
The Charles Schwab |
95,47 | -4,79% | - | - | - | - | 95,76 | 94,44 | 98,75 | 100,27 | 3.171.322 | |
|
SHW
Sherwin-Williams |
335,39 | 1,99% | - | - | - | - | 334,61 | 331,10 | 338,90 | 328,84 | 10.139.175 | |
|
SJM
J.M. Smucker |
93,90 | 0,44% | - | - | - | - | 93,48 | 93,32 | 94,50 | 93,49 | 865.289 | |
|
SLB
Schlumberger |
52,28 | -0,28% | - | - | - | - | 52,26 | 51,84 | 52,94 | 52,42 | 1.496.999 | |
|
SMCI
Super Micro Com... |
28,04 | 2,75% | - | - | - | - | 27,58 | 26,67 | 28,14 | 27,29 | 19.516 | |
|
SNA
Snap-On |
368,90 | 0,24% | - | - | - | - | 367,95 | 366,08 | 371,20 | 368,01 | 912.290 | |
|
SNPS
Synopsys |
442,93 | 1,02% | - | - | - | - | 446,37 | 436,48 | 449,62 | 438,45 | 6.659.453 | |
|
SO
Southern |
94,63 | -0,01% | - | - | - | - | 94,49 | 94,25 | 95,27 | 94,64 | 4.533.629 | |
|
SOLV
Solventum Corp |
69,36 | 0,38% | - | - | - | - | 69,38 | 68,85 | 70,16 | 69,10 | 710.593 | |
|
SPG
Simon Property ... |
202,16 | 0,27% | - | - | - | - | 201,27 | 200,90 | 203,29 | 201,61 | 2.116.817 | |
|
SPGI
S&P Global, Inc. |
439,32 | 2,03% | - | - | - | - | 437,48 | 435,87 | 440,45 | 430,58 | 8.347.519 | |
|
SRE
Sempra Energy |
95,07 | -0,42% | - | - | - | - | 95,22 | 94,66 | 96,05 | 95,47 | 2.073.572 | |
|
STE
STERIS |
219,85 | -0,74% | - | - | - | - | 220,51 | 218,27 | 221,71 | 221,50 | 1.282.165 | |
|
STLD
Steel Dynamics |
195,15 | 0,54% | - | - | - | - | 194,11 | 194,11 | 197,75 | 194,11 | 913.302 | |
|
STT
State Street |
143,16 | 0,29% | - | - | - | - | 142,50 | 142,50 | 144,48 | 142,74 | 2.848.025 | |
|
STX
Seagate Technol... |
517,75 | -0,36% | - | - | - | - | 511,76 | 506,00 | 523,84 | 519,60 | 19.650.166 | |
|
STZ
Constellation B... |
162,89 | -0,65% | - | - | - | - | 163,39 | 161,94 | 165,00 | 163,95 | 2.587.996 | |
|
SW
Westrock Co |
41,32 | -0,19% | - | - | - | - | 41,56 | 41,01 | 41,91 | 41,40 | 2.279.624 | |
|
SWK
Stanley Black &... |
67,80 | 0,92% | - | - | - | - | 67,55 | 65,76 | 68,50 | 67,18 | 3.378.677 | |
|
SWKS
Skyworks Solutions |
58,79 | 1,48% | - | - | - | - | 58,17 | 57,75 | 58,88 | 57,93 | 567.030 | |
|
SYF
Synchrony Finan... |
75,68 | -0,41% | - | - | - | - | 76,05 | 75,16 | 76,51 | 75,99 | 2.160.664 | |
|
SYK
Stryker |
340,42 | -0,24% | - | - | - | - | 340,72 | 336,76 | 342,78 | 341,24 | 4.977.621 | |
|
SYY
Sysco |
73,59 | -0,67% | - | - | - | - | 74,20 | 73,05 | 74,60 | 74,09 | 3.476.539 | |
|
T
AT&T |
26,26 | 3,12% | - | - | - | - | 25,52 | 25,46 | 26,29 | 25,46 | 947.779 | |
|
TAP
Molson Coors Br... |
44,53 | 0,50% | - | - | - | - | 44,30 | 44,26 | 45,12 | 44,31 | 661.003 | |
|
TDG
Transdigm Group |
1.237,13 | -2,95% | - | - | - | - | 1.275,68 | 1.223,89 | 1.278,50 | 1.274,69 | 9.121.359 | |
|
TDY
Teledyne Techno... |
627,14 | -1,20% | - | - | - | - | 636,04 | 623,96 | 636,59 | 634,77 | 2.659.074 | |
|
TECH
Techne |
57,89 | -1,03% | - | - | - | - | 58,11 | 56,95 | 58,47 | 58,49 | 950.901 | |
|
TEL
Tyco Electronics |
236,60 | 1,05% | - | - | - | - | 232,96 | 232,22 | 236,94 | 234,15 | 5.008.585 | |
|
TER
Teradyne, Inc. |
366,16 | 0,33% | - | - | - | - | 365,74 | 358,19 | 369,30 | 364,96 | 11.817.082 | |
|
TFC
Truist Financia... |
49,32 | -0,54% | - | - | - | - | 49,32 | 49,32 | 49,69 | 49,59 | 897.131 | |
|
TGT
Target |
123,13 | 0,21% | - | - | - | - | 123,44 | 121,61 | 123,64 | 122,87 | 5.702.534 | |
|
TJX
TJX Companies |
158,05 | -1,36% | - | - | - | - | 160,40 | 157,90 | 161,16 | 160,23 | 3.990.763 | |
|
TKO
Telkonet |
189,45 | -1,89% | - | - | - | - | 193,71 | 187,29 | 194,32 | 193,10 | 8.676.052 | |
|
TMO
Thermo Fisher S... |
523,25 | -1,58% | - | - | - | - | 527,38 | 520,77 | 530,50 | 531,67 | 9.728.264 | |
|
TMUS
T-Mobile US Inc |
196,19 | 3,15% | - | - | - | - | 191,79 | 190,81 | 196,70 | 190,19 | 4.943.007 | |
|
TPL
Texas Pacific L... |
424,53 | 1,73% | - | - | - | - | 418,47 | 417,65 | 430,00 | 417,30 | 1.897.225 | |
|
TPR
TRANSPRO |
151,11 | -0,18% | - | - | - | - | 151,45 | 149,12 | 152,05 | 151,37 | 1.338.337 | |
|
TRGP
TRANSIT GROUP |
238,24 | -0,21% | - | - | - | - | 237,88 | 236,77 | 242,01 | 238,75 | 1.602.879 | |
|
TRMB
Trimble Inc |
67,38 | 0,88% | - | - | - | - | 67,01 | 66,72 | 67,79 | 66,79 | 549.484 | |
|
TROW
T. Rowe Price G... |
95,61 | -0,52% | - | - | - | - | 96,29 | 95,07 | 96,64 | 96,11 | 912.119 | |
|
TRV
The Travelers C... |
296,92 | -0,81% | - | - | - | - | 296,14 | 292,40 | 299,20 | 299,33 | 8.156.986 | |
|
TSCO
Tractor Supply |
44,69 | -0,13% | - | - | - | - | 44,75 | 44,28 | 45,26 | 44,75 | 1.977.443 | |
|
TSLA
Tesla Motors |
388,25 | -0,94% | - | - | - | - | 393,81 | 381,80 | 394,06 | 391,95 | 23.504.655 | |
|
TSN
Tyson Foods |
63,55 | 0,27% | - | - | - | - | 63,28 | 63,21 | 63,93 | 63,38 | 517.678 | |
|
TT
Ingersoll Rand |
462,06 | -0,11% | - | - | - | - | 463,82 | 457,12 | 465,04 | 462,56 | 6.837.564 | |
|
TTWO
Take-Two Intera... |
215,49 | 0,63% | - | - | - | - | 216,73 | 213,81 | 217,05 | 214,15 | 3.318.977 | |
|
TXN
Texas Instruments |
222,55 | 2,89% | - | - | - | - | 216,72 | 216,72 | 222,92 | 216,29 | 3.591.957 | |
|
TXT
Textron |
90,62 | 0,14% | - | - | - | - | 90,32 | 89,87 | 91,21 | 90,49 | 478.021 | |
|
TYL
Tyler Technologies |
345,01 | 2,19% | - | - | - | - | 343,72 | 340,00 | 347,22 | 337,61 | 1.141.983 | |
|
UAL
United Continen... |
94,82 | 0,58% | - | - | - | - | 94,51 | 93,31 | 96,57 | 94,27 | 1.655.842 | |
|
UBER
UBER TECHNOLOGI... |
77,35 | 0,09% | - | - | - | - | 77,51 | 76,53 | 78,05 | 77,28 | 4.755.633 | |
|
UDR
United Dominion... |
34,78 | -0,24% | - | - | - | - | 34,80 | 34,73 | 35,10 | 34,86 | 362.008 | |
|
UHS
Universal Healt... |
181,74 | 0,88% | - | - | - | - | 179,46 | 179,46 | 182,96 | 180,15 | 779.665 | |
|
ULTA
Ulta Salon Cosm... |
541,44 | 0,43% | - | - | - | - | 542,60 | 537,32 | 548,86 | 539,14 | 7.737.178 | |
|
UNH
UnitedHealth Group |
313,78 | -0,09% | - | - | - | - | 315,00 | 313,11 | 316,85 | 314,05 | 16.471.254 | |
|
UNP
Union Pacific |
249,76 | 0,70% | - | - | - | - | 247,46 | 246,88 | 250,47 | 248,03 | 3.688.955 | |
|
UPS
United Parcel S... |
105,09 | 1,47% | - | - | - | - | 103,36 | 103,36 | 105,28 | 103,57 | 4.235.758 | |
|
URI
United Rentals |
787,10 | 2,85% | - | - | - | - | 771,15 | 768,01 | 793,80 | 765,29 | 4.378.637 | |
|
USB
U.S. Bancorp |
55,50 | -1,54% | - | - | - | - | 55,75 | 55,24 | 56,22 | 56,37 | 1.642.800 | |
|
V
Visa |
315,76 | -0,05% | - | - | - | - | 316,35 | 314,57 | 318,00 | 315,91 | 18.574.266 | |
|
VICI
VICI Properties... |
28,38 | 0,89% | - | - | - | - | 28,15 | 28,11 | 28,40 | 28,13 | 1.378.502 | |
|
VLO
Valero Energy |
241,55 | 2,79% | - | - | - | - | 235,00 | 235,00 | 242,65 | 235,00 | 5.976.913 | |
|
VLTO
Veralto Corp |
91,75 | -0,62% | - | - | - | - | 92,12 | 91,43 | 92,50 | 92,32 | 888.048 | |
|
VMC
Vulcan Materials |
289,56 | -0,58% | - | - | - | - | 291,59 | 287,30 | 293,06 | 291,25 | 1.497.315 | |
|
VRSK
Verisk Analytics |
181,32 | 2,53% | - | - | - | - | 178,89 | 178,21 | 181,77 | 176,84 | 2.826.235 | |
|
VRSN
VeriSign |
277,96 | 0,98% | - | - | - | - | 275,27 | 275,01 | 278,19 | 275,26 | 1.834.503 | |
|
VRTX
Vertex Pharmace... |
441,48 | -0,05% | - | - | - | - | 442,35 | 438,63 | 445,93 | 441,70 | 7.910.880 | |
|
VST
Vistra Corp. |
166,29 | 2,06% | - | - | - | - | 164,57 | 163,80 | 166,65 | 162,94 | 8.285.566 | |
|
VTR
Ventas |
85,23 | 0,42% | - | - | - | - | 84,51 | 84,28 | 85,47 | 84,87 | 1.334.957 | |
|
VTRS
VIATRIS INC |
13,75 | -0,79% | - | - | - | - | 13,80 | 13,67 | 13,87 | 13,86 | 260.728 | |
|
VZ
Verizon Communi... |
46,25 | 2,70% | - | - | - | - | 45,23 | 45,04 | 46,27 | 45,03 | 160.331 | |
|
WAB
Wabtec |
258,31 | 0,36% | - | - | - | - | 257,00 | 255,46 | 259,38 | 257,38 | 1.697.872 | |
|
WAT
Waters |
323,15 | -0,94% | - | - | - | - | 322,84 | 319,86 | 327,00 | 326,20 | 1.156.877 | |
|
WDAY
Workday Inc |
124,99 | 0,70% | - | - | - | - | 129,89 | 123,80 | 132,14 | 124,12 | 6.646.343 | |
|
WDC
Western Digital |
357,26 | -2,12% | - | - | - | - | 362,51 | 356,96 | 368,40 | 365,00 | 21.834.302 | |
|
WEC
Wisconsin Energy |
114,81 | -0,03% | - | - | - | - | 114,48 | 114,20 | 115,56 | 114,85 | 1.147.870 | |
|
WELL
Welltower Inc |
213,02 | 0,80% | - | - | - | - | 211,47 | 211,26 | 213,17 | 211,33 | 2.859.154 | |
|
WFC
Wells Fargo |
81,46 | 1,46% | - | - | - | - | 80,09 | 80,00 | 81,87 | 80,29 | 4.807.851 | |
|
WM
Waste Management |
227,12 | 0,97% | - | - | - | - | 226,50 | 225,75 | 228,18 | 224,93 | 2.839.454 | |
|
WMB
Williams Companies |
70,81 | 0,07% | - | - | - | - | 70,74 | 70,50 | 71,66 | 70,76 | 2.362.151 | |
|
WMT
Wal-Mart Stores |
124,90 | 0,11% | - | - | - | - | 124,33 | 123,97 | 125,94 | 124,76 | 47.712 | |
|
WRB
W.R. Berkley |
65,96 | -0,21% | - | - | - | - | 65,94 | 65,92 | 66,60 | 66,10 | 556.175 | |
|
WSM
Williams-Sonoma |
192,47 | -0,21% | - | - | - | - | 192,70 | 190,82 | 195,70 | 192,87 | 1.700.088 | |
|
WST
West Pharmaceut... |
269,02 | 0,95% | - | - | - | - | 266,10 | 264,50 | 269,41 | 266,50 | 1.768.807 | |
|
WTW
Willis Towers W... |
297,32 | 1,77% | - | - | - | - | 291,12 | 290,44 | 297,86 | 292,15 | 1.016.240 | |
|
WY
Weyerhaeuser |
24,11 | -0,43% | - | - | - | - | 24,20 | 23,88 | 24,32 | 24,21 | 892.319 | |
|
WYNN
Wynn Resorts |
106,91 | 0,07% | - | - | - | - | 106,84 | 105,90 | 107,99 | 106,84 | 1.044.297 | |
|
XEL
Xcel Energy |
80,36 | 2,17% | - | - | - | - | 79,10 | 78,97 | 80,84 | 78,65 | 4.756.669 | |
|
XOM
Exxon Mobil |
151,02 | 1,35% | - | - | - | - | 149,53 | 149,35 | 152,17 | 149,01 | 6.834.863 | |
|
XYL
Xylem Inc |
125,77 | 0,46% | - | - | - | - | 124,96 | 124,96 | 126,39 | 125,19 | 2.532.002 | |
|
YUM
Yum! Brands |
161,33 | -0,38% | - | - | - | - | 161,48 | 160,89 | 162,61 | 161,94 | 1.929.991 | |
|
ZBH
Zimmer Biomet H... |
94,61 | 0,44% | - | - | - | - | 94,44 | 93,67 | 94,85 | 94,20 | 629.535 | |
|
ZBRA
Zebra Technologies |
232,74 | 1,35% | - | - | - | - | 230,36 | 228,62 | 233,75 | 229,64 | 1.865.877 | |
|
ZTS
Zoetis Inc. |
120,09 | -0,55% | - | - | - | - | 120,89 | 119,42 | 122,01 | 120,76 | 1.246.894 |