Merval:
2.839.464,20
-1,05%
Bolsa:
118.627.920,00
-0,33%
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... |
111,15 | -3,24% | - | - | - | - | 114,19 | 110,31 | 115,53 | 114,87 | 1.610.452 | |
|
AAPL
Apple |
270,08 | -0,23% | - | - | - | - | 267,55 | 267,04 | 271,04 | 270,71 | 10.651.955 | |
|
ABBV
AbbVie Inc. |
204,31 | 3,35% | - | - | - | - | 192,00 | 190,75 | 205,83 | 197,69 | 3.188.870 | |
|
ABNB
AIRBNB INC |
140,26 | 0,88% | - | - | - | - | 136,25 | 135,95 | 140,36 | 139,04 | 883.077 | |
|
ABT
Abbott Laborato... |
91,50 | -2,51% | - | - | - | - | 93,65 | 91,41 | 93,72 | 93,86 | 1.272.857 | |
|
ACGL
Arch Capital Group |
92,72 | -4,47% | - | - | - | - | 95,85 | 91,44 | 96,87 | 97,06 | 1.599.605 | |
|
ACN
Accenture. |
180,39 | 1,49% | - | - | - | - | 176,57 | 175,57 | 180,39 | 177,75 | 11.009.382 | |
|
ADBE
Adobe Systems |
243,51 | 0,13% | - | - | - | - | 240,97 | 238,67 | 243,62 | 243,20 | 11.890.106 | |
|
ADI
Analog Devices |
388,99 | 1,50% | - | - | - | - | 392,00 | 386,53 | 394,95 | 383,26 | 23.308.281 | |
|
ADM
Archer-Daniels-... |
74,26 | 2,01% | - | - | - | - | 73,15 | 73,15 | 74,89 | 72,80 | 666.112 | |
|
ADP
Automatic Data ... |
215,11 | 8,00% | - | - | - | - | 207,78 | 205,06 | 215,15 | 199,17 | 7.330.303 | |
|
ADSK
Autodesk |
235,74 | 0,38% | - | - | - | - | 233,84 | 231,14 | 235,95 | 234,85 | 10.543.236 | |
|
AEE
Ameren |
111,29 | -0,81% | - | - | - | - | 111,59 | 110,63 | 112,30 | 112,20 | 2.455.614 | |
|
AEP
American Electr... |
134,37 | -0,90% | - | - | - | - | 135,12 | 134,18 | 136,07 | 135,59 | 2.292.218 | |
|
AES
The AES |
14,45 | -0,24% | - | - | - | - | 14,47 | 14,43 | 14,48 | 14,48 | 323.409 | |
|
AFL
Aflac |
116,17 | -0,10% | - | - | - | - | 115,94 | 115,40 | 116,75 | 116,29 | 4.650.285 | |
|
AIG
American Intern... |
73,77 | -0,53% | - | - | - | - | 73,89 | 73,00 | 74,40 | 74,16 | 1.352.499 | |
|
AIZ
Assurant |
232,97 | -1,03% | - | - | - | - | 234,85 | 231,69 | 235,02 | 235,40 | 2.332.263 | |
|
AJG
Arthur J. Galla... |
211,88 | -0,72% | - | - | - | - | 212,88 | 210,34 | 214,40 | 213,42 | 10.652.479 | |
|
AKAM
Akamai Technolo... |
99,47 | 4,23% | - | - | - | - | 95,29 | 94,50 | 100,51 | 95,43 | 1.452.262 | |
|
ALB
Albemarle |
191,10 | 2,24% | - | - | - | - | 191,98 | 186,76 | 191,98 | 186,90 | 9.418.881 | |
|
ALGN
Align Technology |
178,50 | 0,69% | - | - | - | - | 177,28 | 176,08 | 180,42 | 177,28 | 10.531.143 | |
|
ALL
Allstate |
212,51 | -1,80% | - | - | - | - | 216,10 | 211,68 | 217,26 | 216,40 | 9.287.112 | |
|
ALLE
ALLEGIANT BANC |
137,51 | -0,25% | - | - | - | - | 138,66 | 135,53 | 139,67 | 137,86 | 8.864.170 | |
|
AMAT
Applied Materials |
382,38 | 0,33% | - | - | - | - | 383,87 | 377,07 | 386,01 | 381,11 | 197.308 | |
|
AMCR
Amcor |
37,31 | -3,19% | - | - | - | - | 38,40 | 37,22 | 38,43 | 38,54 | 1.766.293 | |
|
AMD
Advanced Micro ... |
336,57 | 4,13% | - | - | - | - | 326,58 | 318,86 | 340,17 | 323,21 | 73.372 | |
|
AME
AMTEK |
227,89 | -0,46% | - | - | - | - | 229,68 | 226,39 | 231,05 | 228,95 | 1.352.071 | |
|
AMGN
Amgen |
337,85 | -0,51% | - | - | - | - | 335,01 | 333,55 | 339,12 | 339,57 | 16.203.286 | |
|
AMP
AMERIPRISE FINA... |
475,50 | 0,03% | - | - | - | - | 474,84 | 469,09 | 478,75 | 475,35 | 12.657.810 | |
|
AMT
American Tower |
178,30 | -0,06% | - | - | - | - | 177,54 | 176,59 | 179,22 | 178,40 | 4.178.995 | |
|
AMZN
Amazon |
262,99 | 1,27% | - | - | - | - | 257,99 | 257,70 | 265,91 | 259,70 | 10.456.745 | |
|
ANET
Arista Networks |
168,59 | 2,00% | - | - | - | - | 166,10 | 163,42 | 168,61 | 165,29 | 8.980.115 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
322,68 | 0,31% | - | - | - | - | 319,89 | 319,11 | 323,10 | 321,68 | 14.075.947 | |
|
AOS
Smith (A.O.) |
63,88 | -0,05% | - | - | - | - | 63,91 | 63,12 | 64,38 | 63,91 | 313.395 | |
|
APA
Apache |
40,32 | 4,31% | - | - | - | - | 39,80 | 39,31 | 40,39 | 38,65 | 2.129.277 | |
|
APD
Air Products an... |
302,86 | -0,16% | - | - | - | - | 303,35 | 298,40 | 304,63 | 303,35 | 11.946.616 | |
|
APH
Amphenol |
148,11 | 3,05% | - | - | - | - | 154,00 | 146,55 | 154,92 | 143,72 | 2.989.944 | |
|
APO
Apollo Global M... |
122,26 | -1,06% | - | - | - | - | 122,52 | 121,60 | 123,89 | 123,57 | 2.922.625 | |
|
APTV
Aptiv Plc |
58,33 | -1,34% | - | - | - | - | 58,83 | 58,26 | 59,14 | 59,12 | 231.803 | |
|
ARE
Alexandria Real... |
41,05 | 1,58% | - | - | - | - | 40,11 | 40,10 | 41,39 | 40,41 | 265.183 | |
|
ATO
Atmos Energy |
185,77 | -0,73% | - | - | - | - | 186,52 | 185,57 | 187,22 | 187,13 | 2.590.005 | |
|
AVB
AvalonBay Commu... |
184,27 | 0,42% | - | - | - | - | 183,85 | 182,67 | 186,20 | 183,50 | 10.796.748 | |
|
AVGO
Broadcom Inc. |
405,32 | 1,37% | - | - | - | - | 403,50 | 396,78 | 405,32 | 399,83 | 5.220.522 | |
|
AVY
Avery Dennison |
163,00 | -2,10% | - | - | - | - | 163,99 | 161,55 | 166,00 | 166,49 | 4.852.021 | |
|
AWK
American Water ... |
132,06 | -0,46% | - | - | - | - | 131,83 | 131,53 | 133,45 | 132,67 | 6.460.243 | |
|
AXON
Axion Spatial I... |
400,62 | -1,40% | - | - | - | - | 404,50 | 380,33 | 406,31 | 406,31 | 16.987.890 | |
|
AXP
American Express |
315,63 | -0,09% | - | - | - | - | 316,88 | 314,01 | 317,55 | 315,90 | 18.047.408 | |
|
AZO
AutoZone |
3.527,47 | -1,00% | - | - | - | - | 3.542,62 | 3.500,00 | 3.562,09 | 3.563,09 | 24.903.938 | |
|
BA
Boeing |
224,01 | -2,91% | - | - | - | - | 230,22 | 221,15 | 230,26 | 230,72 | 8.598.400 | |
|
BAC
Bank of America |
52,91 | 0,47% | - | - | - | - | 52,43 | 51,83 | 53,02 | 52,66 | 1.712.538 | |
|
BALL
Ball Corporation |
60,30 | -1,84% | - | - | - | - | 61,07 | 59,87 | 61,98 | 61,43 | 629.894 | |
|
BAX
Baxter Internat... |
16,88 | -5,91% | - | - | - | - | 17,79 | 16,84 | 17,82 | 17,94 | 529.272 | |
|
BBY
Best Buy |
58,68 | -0,73% | - | - | - | - | 59,08 | 58,18 | 59,66 | 59,11 | 1.973.819 | |
|
BDX
Becton Dickinso... |
145,28 | -2,84% | - | - | - | - | 148,30 | 144,51 | 148,58 | 149,52 | 7.277.802 | |
|
BEN
Franklin Resources |
29,46 | -0,02% | - | - | - | - | 29,86 | 29,21 | 30,28 | 29,46 | 914.961 | |
|
BF.B
Brown-Forman Cl B |
24,90 | -10,21% | - | - | - | - | 25,52 | 24,69 | 25,78 | 27,73 | 1.408.394 | |
|
BG
Bunge |
126,37 | 0,01% | - | - | - | - | 122,47 | 122,00 | 130,29 | 126,36 | 4.845.026 | |
|
BIIB
Biogen Idec |
194,26 | 5,93% | - | - | - | - | 183,12 | 180,18 | 195,89 | 183,38 | 8.397.277 | |
|
BK
Bank of New Yor... |
132,24 | -0,97% | - | - | - | - | 133,62 | 130,90 | 134,17 | 133,54 | 2.323.192 | |
|
BKNG
Banknorth Group |
173,92 | 0,31% | - | - | - | - | 164,54 | 164,23 | 176,83 | 173,38 | 9.901.613 | |
|
BKR
Baker Hughes, A... |
68,79 | 1,66% | - | - | - | - | 68,62 | 67,36 | 69,21 | 67,67 | 2.428.837 | |
|
BLDR
Builders FirstS... |
83,25 | -5,53% | - | - | - | - | 87,86 | 83,18 | 88,07 | 88,12 | 4.697.465 | |
|
BLK
BlackRock |
1.038,89 | -1,04% | - | - | - | - | 1.049,00 | 1.031,32 | 1.055,64 | 1.049,76 | 18.402.897 | |
|
BMY
Bristol-Myers S... |
57,56 | -1,20% | - | - | - | - | 57,65 | 57,28 | 58,38 | 58,26 | 3.098.858 | |
|
BR
Broadridge Fina... |
161,14 | 1,45% | - | - | - | - | 160,00 | 158,52 | 161,32 | 158,83 | 6.936.916 | |
|
BRK.B
BERKSHIRE HATHA... |
475,45 | -0,57% | - | - | - | - | 476,45 | 474,51 | 477,97 | 478,16 | 12.199.096 | |
|
BRO
Brown & Brown |
61,67 | -2,34% | - | - | - | - | 63,19 | 61,56 | 63,92 | 63,14 | 2.359.056 | |
|
BSX
Boston Scientific |
57,21 | -2,12% | - | - | - | - | 57,71 | 56,17 | 57,83 | 58,45 | 2.195.319 | |
|
BX
The Blackstone ... |
119,79 | -1,42% | - | - | - | - | 121,06 | 118,51 | 121,83 | 121,52 | 2.190.360 | |
|
BXP
Boston Properties |
57,62 | -2,60% | - | - | - | - | 58,47 | 56,90 | 59,13 | 59,16 | 1.715.866 | |
|
C
Citigroup |
127,41 | -0,87% | - | - | - | - | 128,56 | 126,58 | 128,92 | 128,53 | 237.747 | |
|
CAG
ConAgra Foods |
14,23 | -0,32% | - | - | - | - | 14,25 | 14,15 | 14,44 | 14,27 | 809.388 | |
|
CAH
Cardinal Health |
202,67 | -1,43% | - | - | - | - | 204,53 | 201,08 | 204,90 | 205,61 | 1.212.372 | |
|
CARR
Carrier Global ... |
61,76 | -0,40% | - | - | - | - | 63,03 | 61,00 | 63,76 | 62,00 | 888.160 | |
|
CAT
Caterpillar |
810,15 | -0,94% | - | - | - | - | 822,93 | 809,10 | 823,21 | 817,87 | 43.046.510 | |
|
CB
Chubb |
325,92 | -1,34% | - | - | - | - | 329,74 | 323,56 | 330,50 | 330,34 | 2.490.029 | |
|
CBOE
CBOE |
304,97 | 0,44% | - | - | - | - | 305,43 | 303,35 | 307,49 | 303,64 | 12.391.541 | |
|
CBRE
CBRE Group |
142,64 | -2,92% | - | - | - | - | 146,30 | 141,51 | 146,69 | 146,93 | 4.435.533 | |
|
CCI
Crown Castle In... |
85,96 | -0,24% | - | - | - | - | 85,64 | 85,64 | 87,06 | 86,17 | 1.548.397 | |
|
CCL
Carnival |
25,56 | -2,81% | - | - | - | - | 26,01 | 25,34 | 26,02 | 26,30 | 968.443 | |
|
CDNS
Cadence Design ... |
329,95 | 1,43% | - | - | - | - | 323,71 | 315,51 | 331,23 | 325,31 | 16.909.938 | |
|
CDW
CDW common stock |
135,56 | 1,99% | - | - | - | - | 133,40 | 132,04 | 136,60 | 132,92 | 8.555.327 | |
|
CEG
Constellation E... |
296,87 | -2,89% | - | - | - | - | 306,65 | 294,26 | 307,67 | 305,71 | 8.622.292 | |
|
CF
Cf Industries |
126,80 | 3,67% | - | - | - | - | 124,08 | 123,11 | 127,31 | 122,31 | 4.181.103 | |
|
CFG
Citizens Financ... |
64,41 | -0,90% | - | - | - | - | 65,29 | 64,19 | 65,55 | 64,99 | 2.714.800 | |
|
CHD
Church & Dwight |
96,16 | -0,95% | - | - | - | - | 96,36 | 95,69 | 97,67 | 97,08 | 4.670.203 | |
|
CHRW
C.H. Robinson W... |
186,90 | -0,56% | - | - | - | - | 187,45 | 185,54 | 190,05 | 187,96 | 1.075.049 | |
|
CHTR
Charter Communi... |
158,57 | -8,40% | - | - | - | - | 174,40 | 158,46 | 174,79 | 173,11 | 9.983.409 | |
|
CI
CIGNA |
292,28 | 2,58% | - | - | - | - | 283,37 | 283,37 | 293,26 | 284,92 | 5.500.710 | |
|
CINF
Cincinnati Fina... |
163,16 | -1,09% | - | - | - | - | 164,96 | 161,74 | 166,10 | 164,96 | 2.686.593 | |
|
CL
Colgate-Palmolive |
84,51 | -1,35% | - | - | - | - | 85,14 | 84,12 | 85,49 | 85,67 | 1.826.599 | |
|
CLX
Clorox |
94,89 | -1,77% | - | - | - | - | 95,75 | 93,39 | 96,07 | 96,60 | 4.757.595 | |
|
CMCSA
Comcast |
26,75 | -3,22% | - | - | - | - | 27,49 | 26,60 | 27,73 | 27,64 | 394.215 | |
|
CME
CME Group |
287,15 | 0,92% | - | - | - | - | 282,93 | 281,91 | 287,65 | 284,53 | 894.472 | |
|
CMG
Chipotle Mexica... |
32,95 | 0,24% | - | - | - | - | 32,80 | 32,43 | 33,15 | 32,87 | 890.704 | |
|
CMI
Cummins |
639,16 | -0,51% | - | - | - | - | 645,35 | 636,66 | 648,59 | 642,45 | 8.845.335 | |
|
CMS
CMS Energy |
74,80 | -1,48% | - | - | - | - | 75,38 | 74,50 | 75,73 | 75,92 | 1.531.904 | |
|
CNC
Centene |
53,94 | 8,82% | - | - | - | - | 50,58 | 50,40 | 54,62 | 49,57 | 271.750 | |
|
CNP
CenterPoint Energy |
42,85 | -0,66% | - | - | - | - | 42,99 | 42,76 | 43,30 | 43,13 | 203.942 | |
|
COF
Capital One Fin... |
190,81 | -0,67% | - | - | - | - | 191,87 | 189,68 | 193,42 | 192,10 | 2.830.666 | |
|
COO
Cooper Companies |
61,34 | -2,77% | - | - | - | - | 62,79 | 60,64 | 63,44 | 63,09 | 735.896 | |
|
COP
ConocoPhillips |
128,17 | 3,10% | - | - | - | - | 126,00 | 125,08 | 128,17 | 124,32 | 6.040.268 | |
|
COST
Costco Wholesale |
998,31 | 0,43% | - | - | - | - | 988,37 | 985,12 | 998,35 | 994,00 | 39.077.651 | |
|
CPB
Campbell Soup |
20,43 | -0,56% | - | - | - | - | 20,55 | 20,20 | 20,79 | 20,54 | 806.481 | |
|
CPRT
Copart |
33,35 | 0,01% | - | - | - | - | 33,24 | 33,03 | 33,38 | 33,34 | 703.780 | |
|
CPT
Camden Property... |
105,41 | -0,49% | - | - | - | - | 105,54 | 105,02 | 106,90 | 105,93 | 2.901.937 | |
|
CRL
Charles River L... |
163,65 | -1,88% | - | - | - | - | 167,06 | 162,37 | 168,97 | 166,79 | 2.996.432 | |
|
CRM
Salesforce.com |
181,28 | -0,02% | - | - | - | - | 179,20 | 177,35 | 181,78 | 181,32 | 486.556 | |
|
CRWD
Crowdstrike Hol... |
452,44 | -0,56% | - | - | - | - | 450,32 | 443,24 | 453,16 | 454,99 | 27.122.421 | |
|
CSCO
Cisco Systems |
89,61 | 3,17% | - | - | - | - | 87,32 | 86,84 | 89,62 | 86,86 | 2.184.781 | |
|
CSGP
CoStar Group |
34,13 | -5,09% | - | - | - | - | 35,65 | 33,32 | 36,53 | 35,96 | 2.024.455 | |
|
CSX
CSX |
44,68 | -1,22% | - | - | - | - | 45,07 | 44,57 | 45,42 | 45,23 | 1.385.214 | |
|
CTAS
Cintas |
174,00 | -0,13% | - | - | - | - | 173,21 | 170,71 | 174,37 | 174,22 | 8.836.764 | |
|
CTRA
Coterra Energy ... |
35,69 | 3,05% | - | - | - | - | 35,00 | 34,92 | 35,87 | 34,63 | 2.271.636 | |
|
CTSH
Cognizant Techn... |
54,68 | -0,81% | - | - | - | - | 53,59 | 52,44 | 55,12 | 55,12 | 2.971.860 | |
|
CTVA
Corteva Inc |
79,40 | 0,58% | - | - | - | - | 79,03 | 78,79 | 80,26 | 78,94 | 3.508.845 | |
|
CVS
CVS |
83,82 | 3,51% | - | - | - | - | 81,22 | 81,00 | 83,82 | 80,98 | 2.819.370 | |
|
CVX
Chevron |
192,04 | 1,95% | - | - | - | - | 190,13 | 189,50 | 192,62 | 188,36 | 7.477.654 | |
|
CZR
CAESARS ENTMNT |
27,40 | 0,33% | - | - | - | - | 27,62 | 27,22 | 27,83 | 27,31 | 1.430.910 | |
|
D
Dominion Resources |
62,60 | -0,46% | - | - | - | - | 62,55 | 62,41 | 63,29 | 62,89 | 1.310.531 | |
|
DAL
Delta Air Lines... |
66,28 | -1,40% | - | - | - | - | 66,70 | 65,82 | 67,20 | 67,22 | 4.014.778 | |
|
DASH
DOORDASH INC |
169,29 | -1,56% | - | - | - | - | 169,44 | 164,08 | 169,88 | 171,97 | 1.145.044 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
44,62 | -1,58% | - | - | - | - | 45,37 | 44,50 | 45,76 | 45,33 | 2.230.393 | |
|
DE
Deere & |
560,42 | -0,61% | - | - | - | - | 558,27 | 557,76 | 563,86 | 563,86 | 17.150.533 | |
|
DECK
Deckers Outdoor |
101,39 | -4,51% | - | - | - | - | 105,44 | 100,44 | 105,94 | 106,18 | 3.062.079 | |
|
DELL
Dell |
205,72 | -0,10% | - | - | - | - | 206,06 | 203,25 | 207,93 | 205,93 | 6.814.475 | |
|
DG
Dollar General |
114,07 | -1,51% | - | - | - | - | 115,91 | 112,76 | 116,26 | 115,82 | 2.356.914 | |
|
DGX
Quest Diagnostics |
189,27 | -2,96% | - | - | - | - | 193,85 | 187,50 | 194,49 | 195,05 | 11.386.483 | |
|
DHI
D.R. Horton |
151,49 | -3,15% | - | - | - | - | 155,25 | 151,38 | 156,41 | 156,41 | 8.543.430 | |
|
DHR
Danaher |
178,60 | -0,21% | - | - | - | - | 178,15 | 176,70 | 179,33 | 178,98 | 2.816.343 | |
|
DIS
Walt Disney |
101,28 | -0,19% | - | - | - | - | 100,94 | 100,60 | 101,48 | 101,47 | 2.866.224 | |
|
DLR
Digital Realty ... |
194,56 | -0,01% | - | - | - | - | 193,96 | 192,27 | 195,24 | 194,58 | 11.116.873 | |
|
DLTR
Dollar Tree |
95,68 | -2,59% | - | - | - | - | 97,78 | 94,36 | 98,38 | 98,22 | 3.263.071 | |
|
DOC
Peak |
16,00 | -0,34% | - | - | - | - | 15,94 | 15,94 | 16,21 | 16,05 | 48.465 | |
|
DOV
Dover |
222,37 | -0,79% | - | - | - | - | 224,14 | 220,28 | 225,43 | 224,14 | 4.906.928 | |
|
DOW
Dow Inc. |
39,49 | 3,88% | - | - | - | - | 38,59 | 38,51 | 39,70 | 38,01 | 848.217 | |
|
DPZ
Domino's Pizza |
332,28 | -2,40% | - | - | - | - | 339,87 | 326,54 | 341,12 | 340,46 | 3.044.682 | |
|
DRI
Darden Restaurants |
196,54 | 0,02% | - | - | - | - | 196,17 | 195,78 | 199,53 | 196,51 | 4.688.069 | |
|
DTE
DTE Energy |
147,07 | -1,02% | - | - | - | - | 148,09 | 146,96 | 149,07 | 148,58 | 4.287.238 | |
|
DUK
Duke Energy |
126,52 | -1,00% | - | - | - | - | 127,31 | 126,35 | 127,94 | 127,80 | 1.318.338 | |
|
DVA
DaVita |
152,02 | 1,30% | - | - | - | - | 149,61 | 149,35 | 153,70 | 150,07 | 6.975.438 | |
|
DVN
Devon Energy |
51,08 | 3,22% | - | - | - | - | 50,08 | 49,89 | 51,30 | 49,48 | 69.871 | |
|
DXCM
DexCom |
57,56 | -2,97% | - | - | - | - | 58,95 | 56,72 | 58,95 | 59,32 | 2.212.031 | |
|
EA
Electronic Arts |
202,57 | 0,02% | - | - | - | - | 202,31 | 201,95 | 202,80 | 202,53 | 8.390.044 | |
|
EBAY
eBay |
103,79 | 3,42% | - | - | - | - | 100,37 | 100,09 | 104,00 | 100,36 | 6.729.328 | |
|
ECL
Ecolab |
256,79 | -3,81% | - | - | - | - | 262,20 | 254,53 | 265,92 | 266,96 | 12.064.251 | |
|
ED
Consolidated Ed... |
108,86 | -0,69% | - | - | - | - | 108,99 | 108,33 | 110,03 | 109,62 | 4.439.855 | |
|
EFX
Equifax |
172,89 | 0,69% | - | - | - | - | 171,33 | 170,06 | 173,18 | 171,71 | 9.679.592 | |
|
EG
Everest Re Group |
343,71 | -0,97% | - | - | - | - | 345,69 | 340,83 | 347,79 | 347,07 | 4.169.546 | |
|
EIX
Edison Internat... |
67,81 | -0,19% | - | - | - | - | 66,57 | 66,30 | 68,63 | 67,94 | 2.639.369 | |
|
EL
Estee Lauder Co... |
75,65 | -1,88% | - | - | - | - | 75,86 | 75,45 | 76,86 | 77,10 | 3.686.500 | |
|
ELV
Elevance Health... |
376,67 | 3,84% | - | - | - | - | 365,20 | 365,20 | 376,70 | 362,74 | 20.170.411 | |
|
EMN
Eastman Chemical |
70,34 | -1,80% | - | - | - | - | 72,15 | 69,91 | 72,38 | 71,63 | 1.993.084 | |
|
EMR
Emerson Electric |
136,57 | -1,34% | - | - | - | - | 138,69 | 136,35 | 139,10 | 138,42 | 1.724.060 | |
|
ENPH
Enphase Energy Inc |
31,16 | -9,15% | - | - | - | - | 34,02 | 29,90 | 34,20 | 34,30 | 670.002 | |
|
EOG
EOG Resources |
139,15 | 2,48% | - | - | - | - | 137,54 | 136,53 | 139,20 | 135,78 | 5.831.777 | |
|
EPAM
EPAM Systems, Inc. |
112,85 | -1,14% | - | - | - | - | 112,38 | 110,93 | 113,45 | 114,15 | 6.447.625 | |
|
EQIX
Equinix |
1.091,56 | 1,41% | - | - | - | - | 1.074,36 | 1.068,56 | 1.092,83 | 1.076,40 | 35.851.197 | |
|
EQR
Equity Residential |
65,48 | 0,50% | - | - | - | - | 64,30 | 64,21 | 66,50 | 65,15 | 2.085.903 | |
|
EQT
EQT |
59,18 | -0,40% | - | - | - | - | 59,56 | 58,80 | 60,30 | 59,42 | 2.118.703 | |
|
ERIE
Erie Indemnity |
219,55 | -4,52% | - | - | - | - | 227,74 | 217,95 | 227,93 | 229,94 | 2.087.701 | |
|
ES
EnergySolutions |
68,75 | 0,25% | - | - | - | - | 68,05 | 67,68 | 68,75 | 68,58 | 3.402.506 | |
|
ESS
Essex Property ... |
265,13 | -1,03% | - | - | - | - | 269,33 | 259,37 | 270,35 | 267,88 | 11.884.452 | |
|
ETN
Eaton |
410,72 | -0,57% | - | - | - | - | 416,86 | 407,36 | 418,63 | 413,07 | 8.763.943 | |
|
ETR
Entergy |
114,66 | 1,33% | - | - | - | - | 116,15 | 114,30 | 117,95 | 113,16 | 4.258.014 | |
|
EVRG
Evergy Inc |
81,31 | -0,75% | - | - | - | - | 81,54 | 81,11 | 82,15 | 81,92 | 2.790.957 | |
|
EW
Edwards Lifesci... |
81,30 | -1,19% | - | - | - | - | 81,95 | 80,76 | 82,28 | 82,28 | 3.817.604 | |
|
EXC
Exelon |
47,01 | -0,06% | - | - | - | - | 46,78 | 46,60 | 47,16 | 47,04 | 2.328.593 | |
|
EXE
Expand Energy Corp |
100,97 | 4,14% | - | - | - | - | 99,13 | 98,20 | 101,30 | 96,96 | 2.699.736 | |
|
EXPD
Expeditors Inte... |
148,92 | 1,05% | - | - | - | - | 147,38 | 146,92 | 149,07 | 147,38 | 8.953.726 | |
|
EXPE
Expedia |
250,62 | 3,49% | - | - | - | - | 234,40 | 233,50 | 252,02 | 242,17 | 16.013.547 | |
|
EXR
Extra Space Sto... |
140,50 | -0,37% | - | - | - | - | 139,97 | 138,82 | 142,36 | 141,02 | 3.411.621 | |
|
F
Ford Motor Company |
12,25 | -1,25% | - | - | - | - | 12,37 | 12,14 | 12,38 | 12,40 | 289.937 | |
|
FANG
Diamondback Ene... |
205,38 | 2,66% | - | - | - | - | 202,53 | 201,75 | 205,87 | 200,06 | 7.383.411 | |
|
FAST
Fastenal |
43,72 | -2,15% | - | - | - | - | 44,23 | 43,64 | 44,59 | 44,68 | 1.957.432 | |
|
FCX
Freeport-McMora... |
56,93 | -2,21% | - | - | - | - | 57,98 | 56,59 | 57,98 | 58,21 | 3.420.054 | |
|
FDS
FactSet Researc... |
232,49 | 1,28% | - | - | - | - | 233,00 | 229,03 | 236,17 | 229,56 | 8.774.405 | |
|
FDX
FedEx |
388,08 | -0,55% | - | - | - | - | 390,78 | 383,02 | 395,47 | 390,21 | 17.995.658 | |
|
FE
FirstEnergy |
48,89 | -1,40% | - | - | - | - | 48,97 | 48,50 | 49,43 | 49,58 | 74.207 | |
|
FFIV
F5 Networks |
328,03 | 7,98% | - | - | - | - | 313,50 | 311,84 | 331,96 | 303,79 | 1.897.654 | |
|
FICO
Fair Isaac and |
1.044,61 | 3,38% | - | - | - | - | 1.088,78 | 1.007,44 | 1.095,00 | 1.010,50 | 28.874.065 | |
|
FIS
Fidelity Nation... |
46,25 | -0,11% | - | - | - | - | 46,04 | 45,76 | 46,45 | 46,30 | 689.310 | |
|
FISV
Fiserv |
62,08 | 0,78% | - | - | - | - | 61,70 | 61,17 | 62,46 | 61,60 | 2.621.825 | |
|
FITB
Fifth Third Ban... |
49,72 | -1,17% | - | - | - | - | 50,38 | 49,53 | 50,67 | 50,31 | 436.243 | |
|
FOX
Fox Corp Class B |
56,62 | 0,07% | - | - | - | - | 56,47 | 56,18 | 56,95 | 56,58 | 1.268.684 | |
|
FOXA
Fox Corp. Cl A |
62,97 | -0,29% | - | - | - | - | 63,04 | 62,65 | 63,69 | 63,15 | 2.042.117 | |
|
FRT
Federal Realty ... |
110,64 | -1,56% | - | - | - | - | 111,99 | 109,86 | 112,55 | 112,39 | 2.892.572 | |
|
FSLR
First Solar |
190,50 | -2,74% | - | - | - | - | 197,00 | 187,20 | 197,98 | 195,86 | 11.256.455 | |
|
FTNT
Fortinet Inc |
86,06 | 0,40% | - | - | - | - | 85,42 | 84,43 | 86,39 | 85,72 | 1.593.229 | |
|
FTV
Fortive Corp |
61,76 | -0,02% | - | - | - | - | 61,74 | 61,50 | 62,43 | 61,77 | 2.570.367 | |
|
GD
General Dynamics |
338,59 | 7,94% | - | - | - | - | 338,08 | 333,91 | 349,61 | 313,68 | 15.335.418 | |
|
GE
General Electric |
283,42 | -2,00% | - | - | - | - | 287,21 | 279,59 | 289,94 | 289,20 | 11.627.306 | |
|
GEHC
GE Healthcare T... |
59,59 | -13,01% | - | - | - | - | 62,15 | 58,75 | 62,90 | 68,50 | 3.647.742 | |
|
GEN
Gen Digital Inc. |
19,13 | -0,65% | - | - | - | - | 19,07 | 19,00 | 19,26 | 19,25 | 376.418 | |
|
GEV
GE Vernova LLC |
1.062,91 | -2,39% | - | - | - | - | 1.091,79 | 1.047,50 | 1.107,50 | 1.088,93 | 45.434.088 | |
|
GILD
Gilead Sciences |
128,74 | -0,40% | - | - | - | - | 128,90 | 128,00 | 129,96 | 129,26 | 722.875 | |
|
GIS
General Mills |
34,47 | -0,82% | - | - | - | - | 34,63 | 34,12 | 34,94 | 34,75 | 2.193.525 | |
|
GL
GREAT LAKES REIT |
152,41 | -0,17% | - | - | - | - | 152,61 | 151,52 | 154,03 | 152,67 | 2.329.282 | |
|
GLW
Corning |
151,90 | -0,75% | - | - | - | - | 155,53 | 148,17 | 155,53 | 153,05 | 5.940.050 | |
|
GM
General Motors Co |
76,62 | -2,95% | - | - | - | - | 78,20 | 75,38 | 78,31 | 78,95 | 2.198.075 | |
|
GNRC
Generac Holding... |
252,71 | 16,39% | - | - | - | - | 243,77 | 238,00 | 255,88 | 217,12 | 14.525.013 | |
|
GOOG
Google Inc. |
347,63 | 0,04% | - | - | - | - | 345,48 | 342,43 | 353,40 | 347,50 | 2.414.290 | |
|
GOOGL
Google Inc. |
349,69 | -0,03% | - | - | - | - | 347,57 | 344,21 | 355,79 | 349,78 | 4.092.072 | |
|
GPC
Genuine Parts |
103,17 | -2,13% | - | - | - | - | 104,06 | 102,85 | 104,84 | 105,41 | 4.311.784 | |
|
GPN
Global Payments |
70,98 | 4,55% | - | - | - | - | 68,76 | 68,40 | 71,22 | 67,89 | 1.249.106 | |
|
GRMN
Garmin |
253,94 | 2,47% | - | - | - | - | 241,90 | 240,89 | 254,80 | 247,81 | 12.209.689 | |
|
GS
Goldman Sachs G... |
905,48 | -2,27% | - | - | - | - | 927,50 | 899,16 | 930,00 | 926,55 | 31.330.513 | |
|
GWW
W.W. Grainger |
1.144,52 | -1,35% | - | - | - | - | 1.158,00 | 1.136,35 | 1.166,89 | 1.160,14 | 11.189.972 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
41,77 | 2,34% | - | - | - | - | 41,10 | 40,87 | 41,77 | 40,81 | 1.263.725 | |
|
HAS
Hasbro |
94,04 | -1,57% | - | - | - | - | 95,74 | 92,76 | 95,74 | 95,54 | 2.885.053 | |
|
HBAN
Huntington Banc... |
16,30 | -1,54% | - | - | - | - | 16,47 | 16,19 | 16,62 | 16,55 | 925.295 | |
|
HCA
HCA-The Healthcare |
435,10 | 0,74% | - | - | - | - | 429,12 | 429,12 | 436,97 | 431,92 | 19.160.934 | |
|
HD
Home Depot |
322,83 | -1,89% | - | - | - | - | 325,66 | 319,05 | 325,84 | 329,06 | 16.302.915 | |
|
HIG
Hartford Financ... |
136,61 | -1,57% | - | - | - | - | 138,13 | 135,76 | 138,99 | 138,79 | 3.872.894 | |
|
HII
HEALTHCARE INTE... |
362,25 | 0,24% | - | - | - | - | 366,08 | 361,66 | 371,31 | 361,40 | 10.416.861 | |
|
HLT
HILTON HOTELS |
314,58 | -2,72% | - | - | - | - | 321,55 | 311,33 | 323,36 | 323,36 | 5.534.721 | |
|
HON
Honeywell Inter... |
210,44 | -1,17% | - | - | - | - | 212,50 | 208,30 | 212,90 | 212,93 | 6.442.200 | |
|
HPE
Hewlett Packard... |
28,31 | 1,27% | - | - | - | - | 27,97 | 27,68 | 28,47 | 27,95 | 450.955 | |
|
HPQ
Hewlett-Packard |
20,15 | 2,10% | - | - | - | - | 19,72 | 19,63 | 20,73 | 19,73 | 967.726 | |
|
HRL
Hormel Foods |
20,86 | -2,11% | - | - | - | - | 21,23 | 20,80 | 21,32 | 21,31 | 1.323.108 | |
|
HSIC
Henry Schein |
73,74 | -3,13% | - | - | - | - | 75,83 | 73,44 | 76,11 | 76,12 | 3.700.199 | |
|
HST
Host Marriott F... |
21,07 | 0,60% | - | - | - | - | 20,85 | 20,82 | 21,09 | 20,94 | 836.554 | |
|
HSY
Hershey Foods |
189,10 | 0,63% | - | - | - | - | 188,50 | 187,03 | 190,09 | 187,92 | 11.341.651 | |
|
HUM
Humana |
243,46 | 5,98% | - | - | - | - | 217,19 | 213,90 | 244,05 | 229,72 | 9.260.001 | |
|
HWM
Howmet Aerospac... |
236,59 | -1,60% | - | - | - | - | 241,00 | 234,61 | 241,79 | 240,43 | 11.070.756 | |
|
IBM
International B... |
226,87 | -2,65% | - | - | - | - | 230,34 | 226,83 | 231,48 | 233,04 | 12.952.462 | |
|
ICE
Intercontinenta... |
156,14 | -0,11% | - | - | - | - | 155,00 | 153,96 | 156,45 | 156,30 | 2.091.272 | |
|
IDXX
IDEXX Laboratories |
553,74 | -2,56% | - | - | - | - | 561,98 | 544,01 | 563,69 | 568,30 | 12.781.980 | |
|
IEX
IDEX |
217,21 | 5,77% | - | - | - | - | 220,00 | 215,49 | 223,85 | 205,36 | 600.803 | |
|
IFF
Internationa Fl... |
68,79 | -2,80% | - | - | - | - | 70,22 | 68,79 | 70,86 | 70,77 | 1.800.716 | |
|
INCY
Incyte |
99,11 | 1,40% | - | - | - | - | 99,18 | 96,67 | 102,86 | 97,74 | 3.402.942 | |
|
INTC
Intel |
94,68 | 12,01% | - | - | - | - | 86,14 | 85,87 | 94,94 | 84,52 | 5.949.945 | |
|
INTU
Intuit |
395,13 | -1,31% | - | - | - | - | 396,69 | 389,01 | 396,90 | 400,38 | 783.148 | |
|
INVH
Invitation Home... |
28,06 | -0,28% | - | - | - | - | 28,09 | 27,91 | 28,33 | 28,14 | 969.782 | |
|
IP
International P... |
33,50 | -1,54% | - | - | - | - | 33,85 | 33,30 | 34,12 | 34,02 | 1.991.713 | |
|
IQV
IQVIA Holdings ... |
156,58 | -1,51% | - | - | - | - | 158,61 | 155,22 | 159,95 | 158,98 | 9.566.255 | |
|
IR
Ingersoll-Rand ... |
77,38 | -4,69% | - | - | - | - | 79,57 | 76,81 | 80,25 | 81,19 | 722.884 | |
|
IRM
Iron Mountain |
114,39 | 1,57% | - | - | - | - | 112,01 | 111,20 | 114,88 | 112,62 | 1.267.670 | |
|
ISRG
Intuitive Surgical |
453,75 | -2,76% | - | - | - | - | 463,50 | 449,59 | 463,50 | 466,64 | 4.223.505 | |
|
IT
Gartner |
150,41 | 0,19% | - | - | - | - | 149,29 | 147,50 | 151,37 | 150,12 | 5.087.167 | |
|
ITW
Illinois Tool W... |
265,61 | -1,07% | - | - | - | - | 268,36 | 264,45 | 269,39 | 268,47 | 5.253.766 | |
|
IVZ
Invesco |
25,66 | -0,77% | - | - | - | - | 25,76 | 25,37 | 25,91 | 25,86 | 5.774 | |
|
J
Jacobs Solution... |
125,58 | -0,70% | - | - | - | - | 126,20 | 124,70 | 127,07 | 126,46 | 3.675.978 | |
|
JBHT
J.B. Hunt Trans... |
246,19 | -2,03% | - | - | - | - | 250,91 | 243,08 | 253,00 | 251,29 | 7.262.851 | |
|
JBL
Jabil Circuit |
333,68 | 0,86% | - | - | - | - | 334,09 | 327,40 | 335,00 | 330,83 | 7.027.529 | |
|
JCI
Johnson Controls |
141,32 | -0,19% | - | - | - | - | 141,35 | 140,71 | 143,07 | 141,59 | 107.827 | |
|
JKHY
Jack Henry & As... |
153,85 | 0,69% | - | - | - | - | 153,36 | 152,55 | 154,32 | 152,80 | 4.845.198 | |
|
JNJ
Johnson & Johnson |
227,28 | -0,22% | - | - | - | - | 225,52 | 224,86 | 228,71 | 227,79 | 10.302.148 | |
|
JPM
J P Morgan Chase |
309,34 | -0,68% | - | - | - | - | 310,57 | 307,29 | 312,05 | 311,45 | 19.842.614 | |
|
KEY
KeyCorp |
21,71 | -1,16% | - | - | - | - | 21,91 | 21,69 | 22,07 | 21,96 | 1.248.428 | |
|
KEYS
Keysight Techno... |
335,17 | 0,86% | - | - | - | - | 333,98 | 330,70 | 337,19 | 332,30 | 12.282.640 | |
|
KHC
Kraft Heinz Co |
22,42 | -0,24% | - | - | - | - | 22,41 | 22,24 | 22,61 | 22,47 | 354.224 | |
|
KIM
Kimco Realty |
23,63 | -0,71% | - | - | - | - | 23,75 | 23,48 | 23,87 | 23,80 | 522.318 | |
|
KKR
Kohlberg Kravis... |
99,32 | -2,05% | - | - | - | - | 101,22 | 98,50 | 101,76 | 101,40 | 640.813 | |
|
KLAC
KLA-Tencor |
1.814,63 | 0,31% | - | - | - | - | 1.829,56 | 1.786,40 | 1.840,00 | 1.808,97 | 83.598.189 | |
|
KMB
Kimberly-Clark |
96,13 | -2,35% | - | - | - | - | 98,36 | 94,95 | 98,72 | 98,44 | 3.251.117 | |
|
KMI
KINDER MORGAN |
31,82 | 0,09% | - | - | - | - | 31,85 | 31,59 | 31,95 | 31,79 | 1.896.186 | |
|
KMX
CarMax |
38,32 | -0,83% | - | - | - | - | 38,58 | 38,09 | 39,37 | 38,64 | 1.157.187 | |
|
KO
Coca-Cola |
78,91 | 0,71% | - | - | - | - | 78,37 | 78,19 | 79,28 | 78,35 | 4.801.358 | |
|
KR
Kroger |
67,11 | 0,27% | - | - | - | - | 66,65 | 66,48 | 67,45 | 66,93 | 3.636.624 | |
|
L
Loews |
111,39 | -0,87% | - | - | - | - | 111,23 | 109,76 | 112,44 | 112,37 | 1.385.357 | |
|
LDOS
Leidos Holdings... |
145,80 | -0,24% | - | - | - | - | 146,16 | 144,90 | 147,29 | 146,15 | 3.575.162 | |
|
LEN
Lennar |
88,61 | -4,02% | - | - | - | - | 91,73 | 88,19 | 92,44 | 92,32 | 2.263.542 | |
|
LH
Laboratory of A... |
257,34 | -0,86% | - | - | - | - | 258,91 | 252,38 | 261,17 | 259,57 | 2.336.390 | |
|
LHX
L3Harris Techno... |
321,09 | -1,17% | - | - | - | - | 325,48 | 319,61 | 326,76 | 324,88 | 1.066.982 | |
|
LII
Lennox Internat... |
518,19 | 4,57% | - | - | - | - | 522,83 | 511,94 | 535,42 | 495,52 | 1.461.296 | |
|
LIN
Linde Group |
504,79 | -1,08% | - | - | - | - | 508,20 | 503,46 | 509,00 | 510,29 | 26.569.117 | |
|
LKQ
LKQ Corporation |
30,66 | -1,46% | - | - | - | - | 31,10 | 30,51 | 31,14 | 31,11 | 1.151.892 | |
|
LLY
Eli Lilly and |
851,71 | -2,55% | - | - | - | - | 866,04 | 850,51 | 869,02 | 874,00 | 51.486.721 | |
|
LMT
Lockheed Martin |
509,90 | -0,47% | - | - | - | - | 513,97 | 501,95 | 516,00 | 512,29 | 121.866 | |
|
LNT
Alliant Energy |
71,97 | -0,68% | - | - | - | - | 72,46 | 71,69 | 72,59 | 72,46 | 3.853.870 | |
|
LOW
Lowe's Companies |
233,46 | -2,85% | - | - | - | - | 237,88 | 231,27 | 238,43 | 240,32 | 14.933.035 | |
|
LRCX
Lam Research |
248,28 | -1,17% | - | - | - | - | 253,17 | 241,60 | 253,96 | 251,23 | 7.968.050 | |
|
LULU
Lululemon Athle... |
138,13 | -2,99% | - | - | - | - | 141,50 | 136,91 | 141,73 | 142,39 | 7.660.137 | |
|
LUV
Southwest Airlines |
37,22 | -2,08% | - | - | - | - | 37,66 | 36,92 | 37,88 | 38,01 | 1.719.229 | |
|
LVS
Las Vegas Sands |
53,69 | -1,05% | - | - | - | - | 54,12 | 53,23 | 54,40 | 54,26 | 262.383 | |
|
LW
Lamb Weston Hol... |
43,03 | -0,13% | - | - | - | - | 43,76 | 42,84 | 44,02 | 43,08 | 1.094.986 | |
|
LYB
LyondellBasell ... |
73,22 | 2,43% | - | - | - | - | 72,64 | 71,81 | 73,91 | 71,48 | 4.507.936 | |
|
LYV
Live Nation Ent... |
153,21 | -1,00% | - | - | - | - | 152,43 | 151,44 | 154,12 | 154,75 | 5.347.642 | |
|
MA
Mastercard |
525,13 | 3,45% | - | - | - | - | 529,99 | 520,89 | 534,21 | 507,62 | 13.629.749 | |
|
MAA
Mid-America Apa... |
129,68 | -0,54% | - | - | - | - | 129,75 | 128,92 | 131,36 | 130,38 | 6.617.181 | |
|
MAR
Marriot Interna... |
353,65 | -1,31% | - | - | - | - | 357,39 | 349,05 | 357,39 | 358,33 | 17.875.593 | |
|
MAS
Masco |
71,20 | -4,22% | - | - | - | - | 73,97 | 71,09 | 74,21 | 74,34 | 2.020.015 | |
|
MCD
McDonald's |
290,16 | -0,76% | - | - | - | - | 291,30 | 289,30 | 292,51 | 292,39 | 8.686.520 | |
|
MCHP
Microchip Techn... |
90,10 | 6,93% | - | - | - | - | 89,00 | 87,11 | 90,73 | 84,26 | 457.438 | |
|
MCK
McKesson |
823,59 | -1,37% | - | - | - | - | 829,64 | 822,00 | 834,57 | 835,00 | 31.325.246 | |
|
MCO
Moody's |
460,68 | 0,59% | - | - | - | - | 456,78 | 452,74 | 462,18 | 457,99 | 19.444.381 | |
|
MDLZ
Mondelez Intern... |
61,06 | 4,30% | - | - | - | - | 60,00 | 59,77 | 61,99 | 58,54 | 2.699.463 | |
|
MDT
Medtronic |
79,40 | -3,05% | - | - | - | - | 81,44 | 78,91 | 81,45 | 81,90 | 1.228.397 | |
|
MET
MetLife |
79,00 | 0,92% | - | - | - | - | 78,68 | 78,25 | 79,26 | 78,28 | 2.414.793 | |
|
META
Meta Platforms Inc |
668,62 | -0,41% | - | - | - | - | 668,91 | 663,81 | 674,25 | 671,34 | 21.102.984 | |
|
MGM
MGM Resorts Int... |
39,21 | -1,33% | - | - | - | - | 39,68 | 39,08 | 40,13 | 39,74 | 1.032.987 | |
|
MHK
Mohawk Industries |
102,73 | -3,36% | - | - | - | - | 105,45 | 101,99 | 105,86 | 106,30 | 4.513.032 | |
|
MKC
McCormick |
50,55 | -1,15% | - | - | - | - | 51,22 | 49,98 | 51,39 | 51,14 | 186.277 | |
|
MKTX
MarketAxess |
160,77 | 1,44% | - | - | - | - | 157,17 | 155,34 | 161,54 | 158,49 | 4.709.918 | |
|
MLM
Martin Marietta... |
614,31 | 0,04% | - | - | - | - | 622,20 | 612,33 | 628,57 | 614,04 | 15.218.302 | |
|
MMM
3M |
143,73 | -1,58% | - | - | - | - | 145,80 | 143,38 | 146,57 | 146,03 | 7.604.179 | |
|
MNST
MONSTER WORLDWIDE |
76,88 | -0,40% | - | - | - | - | 76,89 | 76,13 | 77,07 | 77,19 | 4.438.436 | |
|
MO
Altria Group |
68,14 | 0,50% | - | - | - | - | 67,49 | 67,40 | 68,61 | 67,80 | 823.608 | |
|
MOH
Molina Healthcare |
196,28 | 5,83% | - | - | - | - | 189,96 | 188,78 | 198,42 | 185,46 | 576.867 | |
|
MOS
Mosaic |
23,05 | -0,60% | - | - | - | - | 23,24 | 22,75 | 23,27 | 23,19 | 479.140 | |
|
MPC
Marathon Petrol... |
241,82 | 3,97% | - | - | - | - | 235,93 | 235,34 | 245,30 | 232,59 | 7.782.493 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
110,99 | 0,87% | - | - | - | - | 108,55 | 107,90 | 111,23 | 110,03 | 6.864.732 | |
|
MRNA
Moderna Inc. |
45,67 | -3,12% | - | - | - | - | 46,75 | 44,62 | 47,19 | 47,14 | 1.364.985 | |
|
MRSH
Marsh & Mclenna... |
170,94 | 0,07% | - | - | - | - | 170,62 | 169,49 | 171,49 | 170,82 | 9.123.410 | |
|
MS
Morgan Stanley |
187,04 | -1,74% | - | - | - | - | 190,01 | 185,25 | 190,51 | 190,36 | 9.259.789 | |
|
MSCI
Msci Inc. |
597,21 | 0,41% | - | - | - | - | 593,93 | 587,00 | 599,99 | 594,78 | 23.174.734 | |
|
MSFT
Microsoft |
424,09 | -1,20% | - | - | - | - | 424,58 | 420,29 | 426,82 | 429,25 | 22.005.182 | |
|
MSI
Motorola Soluti... |
429,37 | -1,24% | - | - | - | - | 434,57 | 424,05 | 437,13 | 434,74 | 15.758.308 | |
|
MTB
M&T Bank |
215,68 | -0,85% | - | - | - | - | 217,16 | 212,68 | 217,88 | 217,52 | 6.173.624 | |
|
MTCH
Match Group Inc |
36,98 | -0,09% | - | - | - | - | 36,77 | 36,67 | 37,19 | 37,02 | 2.228.526 | |
|
MTD
Mettler-Toledo ... |
1.240,58 | -1,73% | - | - | - | - | 1.257,20 | 1.228,57 | 1.281,51 | 1.262,48 | 9.741.034 | |
|
MU
Micron Technology |
518,12 | 2,74% | - | - | - | - | 526,00 | 508,80 | 531,02 | 504,29 | 28.714.210 | |
|
NCLH
Norwegian Cruis... |
17,77 | -0,14% | - | - | - | - | 17,55 | 17,28 | 17,88 | 17,79 | 964.782 | |
|
NDAQ
The NASDAQ OMX ... |
91,34 | 0,03% | - | - | - | - | 91,00 | 90,29 | 91,44 | 91,31 | 1.599.455 | |
|
NDSN
Nordson Corpora... |
280,47 | -0,47% | - | - | - | - | 281,11 | 279,92 | 284,52 | 281,79 | 1.879.710 | |
|
NEE
NextEra Energy,... |
94,19 | -2,41% | - | - | - | - | 96,58 | 93,66 | 97,00 | 96,51 | 675.401 | |
|
NEM
Newmont Mining |
107,47 | -2,21% | - | - | - | - | 108,15 | 106,87 | 109,02 | 109,90 | 28.372 | |
|
NFLX
Netflix |
92,09 | -0,20% | - | - | - | - | 91,23 | 90,86 | 92,86 | 92,27 | 772.635 | |
|
NI
NiSource |
48,20 | -0,62% | - | - | - | - | 48,37 | 48,09 | 48,73 | 48,50 | 2.551.081 | |
|
NKE
Nike |
44,39 | -1,43% | - | - | - | - | 44,92 | 44,15 | 45,16 | 45,03 | 977.091 | |
|
NOC
Northrop Grumman |
572,45 | -0,93% | - | - | - | - | 578,00 | 567,33 | 582,13 | 577,82 | 13.908.245 | |
|
NOW
Servicenow Inc |
88,90 | -1,76% | - | - | - | - | 89,06 | 87,10 | 89,30 | 90,49 | 494.817 | |
|
NRG
NRG Energy |
149,09 | -3,69% | - | - | - | - | 154,82 | 148,65 | 156,16 | 154,81 | 7.914.294 | |
|
NSC
Norfolk Souther |
312,15 | -1,44% | - | - | - | - | 316,04 | 311,57 | 316,95 | 316,71 | 17.604.636 | |
|
NTAP
NetApp |
108,68 | 0,37% | - | - | - | - | 109,09 | 107,25 | 109,72 | 108,28 | 6.351.911 | |
|
NTRS
Northern Trust |
164,93 | -1,18% | - | - | - | - | 167,09 | 162,89 | 168,00 | 166,90 | 1.961.183 | |
|
NUE
Nucor |
222,43 | -1,19% | - | - | - | - | 226,00 | 220,71 | 226,89 | 225,11 | 181.948 | |
|
NVDA
NVIDIA |
209,06 | -1,93% | - | - | - | - | 212,70 | 207,58 | 212,72 | 213,17 | 3.596.668 | |
|
NVR
NVR |
6.199,41 | -3,77% | - | - | - | - | 6.402,25 | 6.195,17 | 6.442,99 | 6.442,36 | 3.688.649 | |
|
NWS
News Corp |
30,26 | 0,40% | - | - | - | - | 29,76 | 29,76 | 30,32 | 30,14 | 124.883 | |
|
NWSA
News |
26,24 | 0,31% | - | - | - | - | 26,09 | 25,84 | 26,27 | 26,16 | 1.391.586 | |
|
NXPI
NXP Semiconductors |
288,74 | 25,33% | - | - | - | - | 281,41 | 278,07 | 292,85 | 230,39 | 13.490.510 | |
|
O
Realty Income C... |
63,30 | -0,39% | - | - | - | - | 63,22 | 63,12 | 63,59 | 63,55 | 3.038.210 | |
|
ODFL
Old Dominion Fr... |
209,44 | -5,56% | - | - | - | - | 224,77 | 206,97 | 233,79 | 221,77 | 6.953.827 | |
|
OKE
ONEOK |
89,38 | -0,46% | - | - | - | - | 90,90 | 88,33 | 91,27 | 89,79 | 487.004 | |
|
OMC
Omnicom Group |
76,10 | -1,01% | - | - | - | - | 76,97 | 73,29 | 78,20 | 76,88 | 4.360.682 | |
|
ON
ON Semiconducto... |
98,79 | 5,88% | - | - | - | - | 99,56 | 97,34 | 101,26 | 93,30 | 2.513.218 | |
|
ORCL
Oracle |
163,71 | -1,36% | - | - | - | - | 164,04 | 160,65 | 164,76 | 165,96 | 973.747 | |
|
ORLY
O'Reilly Automo... |
91,60 | 0,03% | - | - | - | - | 90,30 | 90,24 | 91,67 | 91,57 | 4.827.503 | |
|
OTIS
Otis Elevator C... |
76,67 | -0,89% | - | - | - | - | 77,04 | 75,61 | 77,37 | 77,36 | 1.654.845 | |
|
OXY
Occidental Petr... |
60,73 | 3,62% | - | - | - | - | 59,34 | 58,61 | 60,79 | 58,61 | 2.249.075 | |
|
PANW
Palo Alto Netwo... |
181,57 | 0,32% | - | - | - | - | 179,60 | 177,80 | 182,25 | 180,99 | 11.802.232 | |
|
PAYC
Paycom Software... |
127,95 | 2,51% | - | - | - | - | 125,58 | 124,18 | 128,19 | 124,82 | 4.325.734 | |
|
PAYX
Paychex |
94,04 | 3,35% | - | - | - | - | 93,14 | 90,65 | 94,09 | 90,99 | 5.474.727 | |
|
PCAR
PACCAR |
118,17 | -1,20% | - | - | - | - | 119,60 | 117,88 | 121,70 | 119,61 | 7.535.465 | |
|
PCG
Pacific Gas & E... |
16,38 | 0,71% | - | - | - | - | 16,11 | 16,10 | 16,49 | 16,26 | 688.405 | |
|
PEG
Public Service ... |
79,64 | -1,26% | - | - | - | - | 80,04 | 78,78 | 80,64 | 80,66 | 3.145.780 | |
|
PEP
Pepsico |
155,26 | -0,66% | - | - | - | - | 155,59 | 153,48 | 156,49 | 156,29 | 7.128.142 | |
|
PFE
Pfizer |
26,27 | -0,81% | - | - | - | - | 26,36 | 26,20 | 26,55 | 26,48 | 1.254.627 | |
|
PFG
Principal Finan... |
99,64 | -0,42% | - | - | - | - | 99,60 | 99,09 | 101,02 | 100,06 | 5.143.118 | |
|
PG
Procter & Gamble |
146,44 | -1,83% | - | - | - | - | 148,30 | 145,89 | 148,75 | 149,17 | 2.531.508 | |
|
PGR
Progressive |
200,68 | -1,16% | - | - | - | - | 203,09 | 200,06 | 203,71 | 203,03 | 2.265.276 | |
|
PH
Parker-Hannifin |
947,69 | -1,51% | - | - | - | - | 965,51 | 944,44 | 970,46 | 962,26 | 23.316.017 | |
|
PHM
PulteGroup |
120,65 | -3,43% | - | - | - | - | 123,68 | 120,37 | 125,21 | 124,93 | 45.244 | |
|
PKG
Packaging of Am... |
216,27 | -2,84% | - | - | - | - | 222,23 | 216,19 | 222,95 | 222,59 | 7.979.282 | |
|
PLD
ProLogis |
138,87 | -1,88% | - | - | - | - | 139,72 | 138,15 | 141,21 | 141,53 | 3.277.610 | |
|
PLTR
Palantir Techno... |
137,95 | -2,29% | - | - | - | - | 139,76 | 134,68 | 139,76 | 141,18 | 6.200.301 | |
|
PM
Philip Morris I... |
162,74 | -1,90% | - | - | - | - | 164,14 | 162,00 | 164,79 | 165,89 | 6.443.853 | |
|
PNC
PNC Bank |
218,62 | -1,03% | - | - | - | - | 220,48 | 217,79 | 222,33 | 220,89 | 10.603.726 | |
|
PNR
Pentair |
80,81 | -2,47% | - | - | - | - | 82,89 | 80,50 | 83,05 | 82,86 | 604.540 | |
|
PNW
Pinnacle West C... |
101,71 | -1,37% | - | - | - | - | 102,79 | 101,32 | 103,22 | 103,12 | 2.401.068 | |
|
PODD
Insulet |
159,90 | -12,56% | - | - | - | - | 181,46 | 158,35 | 182,91 | 182,87 | 6.191.968 | |
|
POOL
Pool |
209,54 | -3,12% | - | - | - | - | 215,72 | 208,51 | 215,82 | 216,28 | 5.744.539 | |
|
PPG
PPG Industries |
104,72 | -2,75% | - | - | - | - | 107,26 | 104,00 | 107,48 | 107,68 | 5.668.014 | |
|
PPL
PPL |
38,70 | -0,74% | - | - | - | - | 38,82 | 38,55 | 39,09 | 38,99 | 184.986 | |
|
PRU
Prudential Fina... |
96,38 | -0,55% | - | - | - | - | 96,82 | 96,20 | 97,59 | 96,91 | 2.715.988 | |
|
PSA
Public Storage |
293,89 | -1,09% | - | - | - | - | 295,60 | 291,86 | 297,85 | 297,14 | 16.981.258 | |
|
PSX
Phillips 66 |
173,14 | 4,85% | - | - | - | - | 165,15 | 165,00 | 177,16 | 165,13 | 2.852.655 | |
|
PTC
PAR Technology |
137,51 | 0,29% | - | - | - | - | 136,23 | 134,56 | 137,67 | 137,11 | 3.547.208 | |
|
PWR
Quanta Services |
628,28 | -0,42% | - | - | - | - | 632,43 | 625,22 | 637,00 | 630,94 | 27.534.371 | |
|
PYPL
Paypal Holdings... |
50,96 | 2,65% | - | - | - | - | 49,41 | 49,22 | 51,87 | 49,64 | 2.815.824 | |
|
QCOM
QUALCOMM |
156,18 | 4,12% | - | - | - | - | 151,45 | 151,00 | 157,29 | 150,00 | 1.779.046 | |
|
RCL
Royal Caribbean... |
253,60 | -0,89% | - | - | - | - | 254,35 | 250,38 | 258,13 | 255,89 | 3.289.192 | |
|
REG
Regency Centers |
79,38 | -1,16% | - | - | - | - | 79,75 | 78,78 | 80,38 | 80,31 | 5.102.705 | |
|
REGN
Regeneron Pharm... |
686,39 | -6,20% | - | - | - | - | 705,11 | 668,85 | 708,80 | 731,77 | 27.262.038 | |
|
RF
Regions Financi... |
28,02 | -1,11% | - | - | - | - | 28,34 | 27,85 | 28,46 | 28,33 | 493.568 | |
|
RJF
Raymond James F... |
155,51 | -0,12% | - | - | - | - | 155,37 | 153,50 | 156,64 | 155,69 | 45.720 | |
|
RL
Polo Ralph Lauren |
359,71 | -1,95% | - | - | - | - | 363,88 | 359,00 | 366,49 | 366,87 | 5.099.609 | |
|
RMD
ResMed |
212,20 | -2,28% | - | - | - | - | 215,68 | 211,98 | 216,59 | 217,14 | 8.370.017 | |
|
ROK
Rockwell Automa... |
400,37 | -0,23% | - | - | - | - | 401,70 | 396,30 | 403,53 | 401,29 | 13.082.090 | |
|
ROL
Rollins Inc. |
55,31 | -0,77% | - | - | - | - | 55,62 | 54,99 | 55,82 | 55,74 | 3.195.701 | |
|
ROP
Roper Industries |
356,16 | 0,58% | - | - | - | - | 353,28 | 350,01 | 356,17 | 354,12 | 18.592.264 | |
|
ROST
Ross Stores |
225,06 | -0,20% | - | - | - | - | 225,06 | 224,79 | 227,08 | 225,52 | 1.135.878 | |
|
RSG
Republic Services |
208,54 | 0,19% | - | - | - | - | 208,00 | 205,13 | 208,73 | 208,15 | 9.624.330 | |
|
RTX
United Technolo... |
172,74 | -1,67% | - | - | - | - | 175,56 | 171,78 | 176,27 | 175,68 | 10.318.278 | |
|
RVTY
Perkinelmer Inc |
82,27 | -3,42% | - | - | - | - | 84,31 | 81,22 | 85,52 | 85,18 | 4.381.782 | |
|
SBAC
SBA Communications |
216,26 | -0,61% | - | - | - | - | 217,59 | 215,01 | 219,50 | 217,59 | 8.714.197 | |
|
SBUX
Starbucks |
105,47 | 8,42% | - | - | - | - | 102,00 | 100,08 | 107,27 | 97,28 | 1.867.135 | |
|
SCHW
The Charles Schwab |
91,24 | 0,45% | - | - | - | - | 90,33 | 89,44 | 91,48 | 90,83 | 1.277.269 | |
|
SHW
Sherwin-Williams |
317,98 | -1,94% | - | - | - | - | 320,00 | 313,40 | 321,45 | 324,27 | 17.838.678 | |
|
SJM
J.M. Smucker |
96,87 | -1,20% | - | - | - | - | 97,99 | 95,93 | 98,96 | 98,05 | 4.496.027 | |
|
SLB
Schlumberger |
55,64 | -0,02% | - | - | - | - | 56,48 | 55,18 | 56,88 | 55,65 | 2.686.856 | |
|
SMCI
Super Micro Com... |
26,32 | -3,41% | - | - | - | - | 27,03 | 25,46 | 27,09 | 27,25 | 1.067.644 | |
|
SNA
Snap-On |
378,24 | 0,19% | - | - | - | - | 378,37 | 375,03 | 381,29 | 377,53 | 5.545.682 | |
|
SNPS
Synopsys |
481,13 | -0,57% | - | - | - | - | 480,00 | 471,70 | 481,60 | 483,89 | 21.591.671 | |
|
SO
Southern |
93,58 | -0,88% | - | - | - | - | 93,91 | 93,38 | 94,41 | 94,41 | 2.369.165 | |
|
SOLV
Solventum Corp |
66,50 | -1,50% | - | - | - | - | 67,00 | 66,24 | 67,22 | 67,51 | 2.299.371 | |
|
SPG
Simon Property ... |
200,07 | -1,32% | - | - | - | - | 202,00 | 198,41 | 203,18 | 202,75 | 5.605.161 | |
|
SPGI
S&P Global, Inc. |
433,99 | 0,12% | - | - | - | - | 430,89 | 424,14 | 435,02 | 433,47 | 12.823.823 | |
|
SRE
Sempra Energy |
92,65 | -0,27% | - | - | - | - | 92,35 | 92,30 | 93,60 | 92,90 | 4.005.167 | |
|
STE
STERIS |
212,57 | -3,27% | - | - | - | - | 218,03 | 211,45 | 219,09 | 219,75 | 5.263.446 | |
|
STLD
Steel Dynamics |
224,05 | -1,28% | - | - | - | - | 227,01 | 223,30 | 228,96 | 226,96 | 6.144.347 | |
|
STT
State Street |
150,47 | -1,32% | - | - | - | - | 152,60 | 149,56 | 153,10 | 152,48 | 9.192.208 | |
|
STX
Seagate Technol... |
643,10 | 11,07% | - | - | - | - | 667,98 | 632,00 | 697,00 | 579,03 | 36.973.748 | |
|
STZ
Constellation B... |
150,46 | -2,53% | - | - | - | - | 153,50 | 150,22 | 154,42 | 154,36 | 2.964.212 | |
|
SW
Westrock Co |
39,68 | -2,18% | - | - | - | - | 40,53 | 39,53 | 40,77 | 40,56 | 934.862 | |
|
SWK
Stanley Black &... |
75,88 | -3,13% | - | - | - | - | 77,51 | 74,53 | 79,68 | 78,33 | 3.514.837 | |
|
SWKS
Skyworks Solutions |
62,66 | 2,76% | - | - | - | - | 61,88 | 61,30 | 63,40 | 60,98 | 2.713.930 | |
|
SYF
Synchrony Finan... |
75,16 | -1,43% | - | - | - | - | 76,16 | 74,83 | 76,73 | 76,25 | 4.240.978 | |
|
SYK
Stryker |
315,20 | -1,94% | - | - | - | - | 319,32 | 311,31 | 319,79 | 321,43 | 19.257.144 | |
|
SYY
Sysco |
74,05 | 0,93% | - | - | - | - | 72,50 | 72,50 | 74,14 | 73,37 | 4.607.465 | |
|
T
AT&T |
25,76 | -1,17% | - | - | - | - | 25,97 | 25,64 | 26,16 | 26,06 | 407.573 | |
|
TAP
Molson Coors Br... |
42,42 | -0,33% | - | - | - | - | 42,25 | 41,85 | 42,76 | 42,56 | 2.622.192 | |
|
TDG
Transdigm Group |
1.143,07 | -0,95% | - | - | - | - | 1.154,21 | 1.128,21 | 1.155,00 | 1.154,06 | 18.356.561 | |
|
TDY
Teledyne Techno... |
631,67 | -1,59% | - | - | - | - | 641,43 | 622,91 | 645,87 | 641,89 | 6.588.950 | |
|
TECH
Techne |
51,99 | -2,85% | - | - | - | - | 53,04 | 51,03 | 53,74 | 53,51 | 2.468.612 | |
|
TEL
Tyco Electronics |
204,88 | 0,28% | - | - | - | - | 205,23 | 201,89 | 206,19 | 204,30 | 820.954 | |
|
TER
Teradyne, Inc. |
305,84 | -19,54% | - | - | - | - | 314,54 | 301,86 | 335,00 | 380,13 | 16.622.404 | |
|
TFC
Truist Financia... |
50,61 | -1,06% | - | - | - | - | 51,08 | 50,40 | 51,46 | 51,15 | 889.926 | |
|
TGT
Target |
127,82 | 0,53% | - | - | - | - | 126,59 | 125,33 | 128,02 | 127,14 | 4.646.513 | |
|
TJX
TJX Companies |
156,11 | -0,69% | - | - | - | - | 156,01 | 155,15 | 156,64 | 157,20 | 7.742.900 | |
|
TKO
Telkonet |
183,78 | -0,43% | - | - | - | - | 183,10 | 181,12 | 184,76 | 184,58 | 4.212.421 | |
|
TMO
Thermo Fisher S... |
466,38 | -0,82% | - | - | - | - | 467,25 | 462,25 | 475,00 | 470,22 | 18.914.974 | |
|
TMUS
T-Mobile US Inc |
198,13 | 6,11% | - | - | - | - | 193,77 | 191,63 | 200,63 | 186,72 | 10.173.183 | |
|
TPL
Texas Pacific L... |
439,04 | 1,89% | - | - | - | - | 436,07 | 426,13 | 440,89 | 430,90 | 5.395.363 | |
|
TPR
TRANSPRO |
141,65 | -1,52% | - | - | - | - | 142,33 | 141,53 | 143,66 | 143,84 | 6.426.519 | |
|
TRGP
TRANSIT GROUP |
249,96 | 0,64% | - | - | - | - | 250,00 | 248,06 | 250,94 | 248,37 | 11.486.662 | |
|
TRMB
Trimble Inc |
66,28 | -0,54% | - | - | - | - | 66,20 | 65,83 | 66,54 | 66,64 | 1.721.424 | |
|
TROW
T. Rowe Price G... |
100,43 | -0,34% | - | - | - | - | 100,26 | 99,58 | 101,35 | 100,77 | 2.098.184 | |
|
TRV
The Travelers C... |
302,55 | -2,41% | - | - | - | - | 309,38 | 301,11 | 310,00 | 310,02 | 1.686.716 | |
|
TSCO
Tractor Supply |
34,77 | -2,32% | - | - | - | - | 35,05 | 34,37 | 35,31 | 35,59 | 1.579.722 | |
|
TSLA
Tesla Motors |
372,85 | -0,84% | - | - | - | - | 375,40 | 370,04 | 376,40 | 376,02 | 21.360.949 | |
|
TSN
Tyson Foods |
63,69 | -0,66% | - | - | - | - | 63,99 | 63,18 | 64,45 | 64,11 | 860.002 | |
|
TT
Ingersoll Rand |
480,04 | -0,15% | - | - | - | - | 483,13 | 478,56 | 489,07 | 480,75 | 1.291.308 | |
|
TTWO
Take-Two Intera... |
215,33 | 1,09% | - | - | - | - | 212,59 | 209,51 | 215,92 | 213,01 | 5.871.618 | |
|
TXN
Texas Instruments |
269,26 | 1,61% | - | - | - | - | 269,63 | 267,56 | 272,44 | 265,00 | 13.799.306 | |
|
TXT
Textron |
89,86 | 1,95% | - | - | - | - | 88,09 | 87,98 | 90,07 | 88,14 | 3.784.544 | |
|
TYL
Tyler Technologies |
356,34 | 4,66% | - | - | - | - | 340,00 | 335,74 | 356,53 | 340,46 | 11.272.103 | |
|
UAL
United Continen... |
88,61 | -1,99% | - | - | - | - | 89,10 | 87,95 | 89,50 | 90,41 | 761.780 | |
|
UBER
UBER TECHNOLOGI... |
74,51 | 0,54% | - | - | - | - | 73,67 | 72,78 | 74,72 | 74,11 | 1.974.813 | |
|
UDR
United Dominion... |
36,16 | -0,14% | - | - | - | - | 36,04 | 35,92 | 36,49 | 36,21 | 2.316.193 | |
|
UHS
Universal Healt... |
167,74 | 3,20% | - | - | - | - | 160,01 | 159,00 | 169,97 | 162,54 | 8.770.789 | |
|
ULTA
Ulta Salon Cosm... |
529,93 | -1,53% | - | - | - | - | 535,00 | 524,00 | 536,17 | 538,15 | 25.298.328 | |
|
UNH
UnitedHealth Group |
370,31 | 0,97% | - | - | - | - | 366,00 | 365,01 | 370,84 | 366,77 | 611.012 | |
|
UNP
Union Pacific |
264,61 | -1,17% | - | - | - | - | 266,82 | 263,10 | 267,80 | 267,74 | 9.557.449 | |
|
UPS
United Parcel S... |
106,58 | 2,54% | - | - | - | - | 104,60 | 103,36 | 106,72 | 103,94 | 6.302.099 | |
|
URI
United Rentals |
954,33 | -0,87% | - | - | - | - | 968,43 | 942,83 | 977,66 | 962,72 | 16.993.754 | |
|
USB
U.S. Bancorp |
56,21 | -0,01% | - | - | - | - | 56,21 | 55,49 | 56,46 | 56,21 | 188.568 | |
|
V
Visa |
334,65 | 8,20% | - | - | - | - | 336,40 | 333,79 | 341,98 | 309,30 | 3.316.047 | |
|
VICI
VICI Properties... |
28,63 | -0,09% | - | - | - | - | 28,53 | 28,51 | 28,82 | 28,65 | 694.414 | |
|
VLO
Valero Energy |
251,00 | 4,47% | - | - | - | - | 243,69 | 242,12 | 251,90 | 240,27 | 5.846.543 | |
|
VLTO
Veralto Corp |
89,62 | 4,70% | - | - | - | - | 88,71 | 87,58 | 92,53 | 85,60 | 715.257 | |
|
VMC
Vulcan Materials |
296,36 | 1,68% | - | - | - | - | 303,12 | 294,98 | 306,30 | 291,46 | 12.284.715 | |
|
VRSK
Verisk Analytics |
188,19 | 6,53% | - | - | - | - | 185,49 | 177,83 | 191,51 | 176,66 | 902.183 | |
|
VRSN
VeriSign |
272,63 | 0,82% | - | - | - | - | 269,63 | 268,84 | 272,63 | 270,40 | 6.758.770 | |
|
VRTX
Vertex Pharmace... |
423,23 | -1,61% | - | - | - | - | 424,44 | 419,71 | 426,72 | 430,14 | 20.984.590 | |
|
VST
Vistra Corp. |
153,75 | -4,58% | - | - | - | - | 160,86 | 153,08 | 161,14 | 161,12 | 6.583.668 | |
|
VTR
Ventas |
87,45 | -0,14% | - | - | - | - | 87,57 | 86,63 | 88,18 | 87,57 | 2.353.017 | |
|
VTRS
VIATRIS INC |
14,97 | 0,98% | - | - | - | - | 14,81 | 14,70 | 15,09 | 14,82 | 365.730 | |
|
VZ
Verizon Communi... |
46,58 | -1,40% | - | - | - | - | 47,18 | 46,26 | 47,53 | 47,24 | 2.995.094 | |
|
WAB
Wabtec |
261,50 | -0,64% | - | - | - | - | 263,97 | 261,26 | 267,75 | 263,18 | 9.947.983 | |
|
WAT
Waters |
291,63 | -3,03% | - | - | - | - | 299,36 | 287,19 | 302,41 | 300,73 | 18.936.702 | |
|
WDAY
Workday Inc |
122,49 | 1,08% | - | - | - | - | 120,00 | 117,97 | 122,50 | 121,18 | 2.291.910 | |
|
WDC
Western Digital |
412,55 | 5,51% | - | - | - | - | 424,35 | 410,05 | 441,99 | 390,99 | 15.719.805 | |
|
WEC
Wisconsin Energy |
114,56 | -1,05% | - | - | - | - | 115,31 | 114,27 | 115,84 | 115,78 | 4.483.649 | |
|
WELL
Welltower Inc |
211,93 | -1,07% | - | - | - | - | 214,52 | 211,41 | 219,59 | 214,23 | 12.150.159 | |
|
WFC
Wells Fargo |
81,54 | 0,05% | - | - | - | - | 81,24 | 80,70 | 82,00 | 81,50 | 2.923.698 | |
|
WM
Waste Management |
230,38 | 1,33% | - | - | - | - | 225,98 | 223,17 | 230,92 | 227,35 | 11.383.306 | |
|
WMB
Williams Companies |
73,28 | 0,32% | - | - | - | - | 73,18 | 72,75 | 73,60 | 73,04 | 3.090.959 | |
|
WMT
Wal-Mart Stores |
127,98 | 0,31% | - | - | - | - | 126,68 | 125,91 | 128,05 | 127,59 | 5.554.972 | |
|
WRB
W.R. Berkley |
67,02 | -0,15% | - | - | - | - | 67,05 | 66,32 | 67,29 | 67,12 | 2.788.032 | |
|
WSM
Williams-Sonoma |
181,45 | -3,18% | - | - | - | - | 185,83 | 180,50 | 186,74 | 187,40 | 4.337.744 | |
|
WST
West Pharmaceut... |
295,33 | 1,17% | - | - | - | - | 296,25 | 292,68 | 299,51 | 291,91 | 11.955.254 | |
|
WTW
Willis Towers W... |
290,13 | -0,26% | - | - | - | - | 290,30 | 286,75 | 291,62 | 290,88 | 9.603.138 | |
|
WY
Weyerhaeuser |
24,24 | -2,36% | - | - | - | - | 24,72 | 24,14 | 24,90 | 24,82 | 805.547 | |
|
WYNN
Wynn Resorts |
104,16 | -1,92% | - | - | - | - | 105,64 | 104,10 | 105,83 | 106,20 | 5.756.923 | |
|
XEL
Xcel Energy |
78,85 | -0,79% | - | - | - | - | 79,09 | 78,24 | 79,46 | 79,48 | 3.596.506 | |
|
XOM
Exxon Mobil |
154,66 | 2,72% | - | - | - | - | 152,02 | 151,01 | 154,95 | 150,56 | 4.149.837 | |
|
XYL
Xylem Inc |
115,37 | -2,15% | - | - | - | - | 117,79 | 114,15 | 118,39 | 117,91 | 3.759.101 | |
|
YUM
Yum! Brands |
159,92 | 2,21% | - | - | - | - | 158,53 | 158,53 | 163,54 | 156,46 | 9.663.486 | |
|
ZBH
Zimmer Biomet H... |
80,21 | -3,13% | - | - | - | - | 82,03 | 79,83 | 82,68 | 82,80 | 593.313 | |
|
ZBRA
Zebra Technologies |
215,78 | -1,58% | - | - | - | - | 218,87 | 214,72 | 220,43 | 219,24 | 7.008.534 | |
|
ZTS
Zoetis Inc. |
113,90 | -2,36% | - | - | - | - | 115,50 | 112,97 | 115,91 | 116,65 | 6.620.489 |