Merval:
2.762.078,50
-0,18%
Bolsa:
115.419.760,00
-0,41%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
118,23 | 5,39% | - | - | - | - | 115,39 | 114,28 | 119,31 | 112,18 | 6.961.501 | |
|
AAPL
Apple |
284,29 | 2,69% | - | - | - | - | 276,93 | 276,50 | 284,57 | 276,83 | 15.067 | |
|
ABBV
AbbVie Inc. |
206,88 | -0,61% | - | - | - | - | 208,97 | 205,83 | 209,52 | 208,16 | 8.132.867 | |
|
ABNB
AIRBNB INC |
139,79 | 0,67% | - | - | - | - | 139,00 | 138,23 | 140,82 | 138,86 | 5.458.240 | |
|
ABT
Abbott Laborato... |
87,52 | -0,02% | - | - | - | - | 87,31 | 86,16 | 87,83 | 87,54 | 5.032.575 | |
|
ACGL
Arch Capital Group |
94,60 | 1,01% | - | - | - | - | 92,94 | 92,94 | 94,76 | 93,65 | 2.644.259 | |
|
ACN
Accenture. |
177,73 | -1,33% | - | - | - | - | 180,43 | 173,56 | 180,43 | 180,12 | 5.214.096 | |
|
ADBE
Adobe Systems |
256,06 | 0,83% | - | - | - | - | 254,00 | 248,49 | 256,12 | 253,96 | 10.043.185 | |
|
ADI
Analog Devices |
404,32 | 1,84% | - | - | - | - | 396,75 | 393,19 | 405,66 | 397,02 | 25.282.938 | |
|
ADM
Archer-Daniels-... |
78,34 | 2,71% | - | - | - | - | 76,27 | 75,63 | 81,75 | 76,27 | 3.120.987 | |
|
ADP
Automatic Data ... |
210,74 | -0,27% | - | - | - | - | 210,03 | 206,74 | 211,04 | 211,32 | 9.296.584 | |
|
ADSK
Autodesk |
249,90 | 0,95% | - | - | - | - | 247,20 | 244,90 | 250,28 | 247,54 | 15.971.359 | |
|
AEE
Ameren |
112,45 | 0,05% | - | - | - | - | 112,38 | 111,61 | 113,21 | 112,39 | 2.397.434 | |
|
AEP
American Electr... |
138,71 | 3,01% | - | - | - | - | 138,49 | 136,22 | 139,44 | 134,66 | 4.202.913 | |
|
AES
The AES |
14,36 | 0,53% | - | - | - | - | 14,29 | 14,29 | 14,36 | 14,28 | 708.678 | |
|
AFL
Aflac |
114,84 | 1,33% | - | - | - | - | 113,26 | 112,63 | 114,84 | 113,33 | 7.492.162 | |
|
AIG
American Intern... |
78,76 | 1,55% | - | - | - | - | 77,88 | 77,44 | 79,13 | 77,56 | 2.398.951 | |
|
AIZ
Assurant |
237,21 | 3,53% | - | - | - | - | 229,73 | 228,74 | 238,13 | 229,12 | 4.490.148 | |
|
AJG
Arthur J. Galla... |
206,37 | -0,32% | - | - | - | - | 206,29 | 204,72 | 207,69 | 207,03 | 5.650.823 | |
|
AKAM
Akamai Technolo... |
116,83 | 10,45% | - | - | - | - | 108,70 | 107,27 | 117,41 | 105,78 | 641.981 | |
|
ALB
Albemarle |
196,02 | 2,80% | - | - | - | - | 195,00 | 193,50 | 197,36 | 190,69 | 6.029.379 | |
|
ALGN
Align Technology |
169,92 | -1,14% | - | - | - | - | 171,26 | 167,77 | 172,62 | 171,88 | 2.892.038 | |
|
ALL
Allstate |
219,30 | -0,26% | - | - | - | - | 220,00 | 217,84 | 222,23 | 219,87 | 6.904.661 | |
|
ALLE
ALLEGIANT BANC |
132,75 | 0,20% | - | - | - | - | 132,67 | 131,40 | 134,04 | 132,49 | 4.546.024 | |
|
AMAT
Applied Materials |
411,64 | 5,18% | - | - | - | - | 404,39 | 400,25 | 414,50 | 391,38 | 19.119.031 | |
|
AMCR
Amcor |
37,94 | 2,79% | - | - | - | - | 37,38 | 37,24 | 37,98 | 36,91 | 2.016.283 | |
|
AMD
Advanced Micro ... |
356,02 | 4,24% | - | - | - | - | 351,51 | 344,88 | 359,57 | 341,54 | 15.837.550 | |
|
AME
AMTEK |
235,22 | 2,08% | - | - | - | - | 233,08 | 231,97 | 237,00 | 230,43 | 11.326.549 | |
|
AMGN
Amgen |
326,25 | 0,74% | - | - | - | - | 321,91 | 320,52 | 327,37 | 323,85 | 13.093.391 | |
|
AMP
AMERIPRISE FINA... |
477,66 | 1,94% | - | - | - | - | 468,22 | 467,07 | 477,82 | 468,59 | 8.818.081 | |
|
AMT
American Tower |
178,44 | -1,35% | - | - | - | - | 180,00 | 176,71 | 180,68 | 180,88 | 8.179.460 | |
|
AMZN
Amazon |
274,15 | 0,77% | - | - | - | - | 276,08 | 272,38 | 278,56 | 272,05 | 14.857.559 | |
|
ANET
Arista Networks |
172,45 | -0,10% | - | - | - | - | 177,00 | 171,10 | 177,22 | 172,62 | 3.725.437 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
313,95 | -0,31% | - | - | - | - | 313,67 | 308,99 | 315,41 | 314,92 | 8.720.275 | |
|
AOS
Smith (A.O.) |
58,63 | -0,39% | - | - | - | - | 59,12 | 58,22 | 59,18 | 58,86 | 2.114.667 | |
|
APA
Apache |
41,74 | -0,68% | - | - | - | - | 41,74 | 41,18 | 42,09 | 42,02 | 973.928 | |
|
APD
Air Products an... |
305,04 | 2,24% | - | - | - | - | 298,69 | 297,15 | 305,22 | 298,35 | 6.700.204 | |
|
APH
Amphenol |
137,08 | -2,80% | - | - | - | - | 143,45 | 136,77 | 144,12 | 141,03 | 8.243.991 | |
|
APO
Apollo Global M... |
131,20 | 1,56% | - | - | - | - | 130,30 | 129,13 | 131,91 | 129,19 | 2.875.904 | |
|
APTV
Aptiv Plc |
55,72 | -6,41% | - | - | - | - | 58,11 | 52,38 | 59,28 | 59,53 | 3.337.663 | |
|
ARE
Alexandria Real... |
43,80 | 6,47% | - | - | - | - | 41,76 | 41,33 | 43,80 | 41,14 | 2.289.733 | |
|
ATO
Atmos Energy |
188,22 | 0,24% | - | - | - | - | 186,50 | 185,57 | 188,90 | 187,77 | 3.880.720 | |
|
AVB
AvalonBay Commu... |
186,19 | 2,06% | - | - | - | - | 182,56 | 182,01 | 186,19 | 182,44 | 2.131.689 | |
|
AVGO
Broadcom Inc. |
430,64 | 3,39% | - | - | - | - | 421,66 | 419,35 | 433,39 | 416,50 | 3.583.355 | |
|
AVY
Avery Dennison |
163,27 | 1,75% | - | - | - | - | 160,73 | 159,19 | 163,79 | 160,46 | 1.908.463 | |
|
AWK
American Water ... |
126,62 | -0,18% | - | - | - | - | 126,34 | 124,85 | 126,84 | 126,85 | 3.444.191 | |
|
AXON
Axion Spatial I... |
379,55 | -3,61% | - | - | - | - | 396,14 | 370,45 | 396,84 | 393,75 | 16.692.609 | |
|
AXP
American Express |
317,01 | -0,69% | - | - | - | - | 320,28 | 314,50 | 320,60 | 319,21 | 11.526.801 | |
|
AZO
AutoZone |
3.548,50 | 1,90% | - | - | - | - | 3.478,84 | 3.475,00 | 3.554,94 | 3.482,24 | 15.797.922 | |
|
BA
Boeing |
224,51 | 1,45% | - | - | - | - | 223,10 | 221,74 | 225,56 | 221,30 | 5.058.210 | |
|
BAC
Bank of America |
53,33 | 2,18% | - | - | - | - | 52,57 | 52,28 | 53,35 | 52,19 | 2.681.966 | |
|
BALL
Ball Corporation |
57,98 | -4,84% | - | - | - | - | 61,62 | 57,75 | 61,62 | 60,93 | 3.378.495 | |
|
BAX
Baxter Internat... |
16,78 | 0,93% | - | - | - | - | 16,74 | 16,48 | 16,96 | 16,62 | 298.813 | |
|
BBY
Best Buy |
57,54 | -0,17% | - | - | - | - | 58,02 | 56,68 | 58,32 | 57,64 | 230.735 | |
|
BDX
Becton Dickinso... |
144,91 | -0,96% | - | - | - | - | 147,06 | 143,00 | 147,44 | 146,31 | 441.396 | |
|
BEN
Franklin Resources |
30,48 | 2,63% | - | - | - | - | 29,80 | 29,56 | 30,50 | 29,70 | 51.481 | |
|
BF.B
Brown-Forman Cl B |
26,38 | 6,97% | - | - | - | - | 24,90 | 24,69 | 26,42 | 24,66 | 539.893 | |
|
BG
Bunge |
130,75 | 2,45% | - | - | - | - | 127,90 | 127,88 | 133,93 | 127,62 | 3.579.412 | |
|
BIIB
Biogen Idec |
189,25 | 1,09% | - | - | - | - | 187,38 | 186,00 | 189,68 | 187,21 | 2.330.803 | |
|
BK
Bank of New Yor... |
133,26 | 1,05% | - | - | - | - | 132,03 | 131,50 | 133,27 | 131,88 | 3.216.230 | |
|
BKNG
Banknorth Group |
168,05 | 1,49% | - | - | - | - | 165,25 | 164,05 | 168,18 | 165,58 | 1.951.733 | |
|
BKR
Baker Hughes, A... |
68,12 | -0,96% | - | - | - | - | 68,90 | 67,66 | 69,27 | 68,78 | 2.679.296 | |
|
BLDR
Builders FirstS... |
75,06 | 1,78% | - | - | - | - | 74,98 | 73,40 | 75,96 | 73,75 | 4.542.481 | |
|
BLK
BlackRock |
1.056,77 | 0,43% | - | - | - | - | 1.055,00 | 1.047,52 | 1.064,97 | 1.052,25 | 13.543.564 | |
|
BMY
Bristol-Myers S... |
57,08 | -0,52% | - | - | - | - | 57,00 | 56,73 | 57,48 | 57,38 | 3.180.669 | |
|
BR
Broadridge Fina... |
151,79 | -1,34% | - | - | - | - | 153,38 | 149,72 | 153,38 | 153,85 | 2.789.141 | |
|
BRK.B
BERKSHIRE HATHA... |
466,89 | -0,35% | - | - | - | - | 468,53 | 464,34 | 469,66 | 468,52 | 363.240 | |
|
BRO
Brown & Brown |
57,35 | -0,50% | - | - | - | - | 57,50 | 56,96 | 58,07 | 57,64 | 1.588.652 | |
|
BSX
Boston Scientific |
56,28 | -1,00% | - | - | - | - | 57,01 | 55,88 | 57,01 | 56,85 | 528.413 | |
|
BX
The Blackstone ... |
123,46 | 0,30% | - | - | - | - | 123,55 | 121,16 | 125,18 | 123,09 | 5.742.865 | |
|
BXP
Boston Properties |
58,94 | 0,61% | - | - | - | - | 58,79 | 57,91 | 59,12 | 58,58 | 2.711.888 | |
|
C
Citigroup |
128,19 | 2,03% | - | - | - | - | 126,31 | 126,05 | 128,58 | 125,63 | 429.420 | |
|
CAG
ConAgra Foods |
14,06 | 1,52% | - | - | - | - | 13,78 | 13,61 | 14,06 | 13,85 | 824.028 | |
|
CAH
Cardinal Health |
196,50 | -0,28% | - | - | - | - | 197,71 | 195,01 | 198,38 | 197,06 | 4.262.675 | |
|
CARR
Carrier Global ... |
65,04 | -1,29% | - | - | - | - | 66,22 | 64,66 | 66,62 | 65,89 | 2.804.330 | |
|
CAT
Caterpillar |
896,79 | 2,52% | - | - | - | - | 888,10 | 888,10 | 908,90 | 874,78 | 25.195.315 | |
|
CB
Chubb |
324,58 | -0,17% | - | - | - | - | 324,63 | 323,26 | 326,03 | 325,12 | 9.483.254 | |
|
CBOE
CBOE |
345,93 | 2,07% | - | - | - | - | 339,09 | 338,67 | 346,48 | 338,91 | 18.517.287 | |
|
CBRE
CBRE Group |
142,54 | 1,78% | - | - | - | - | 140,35 | 138,60 | 142,54 | 140,05 | 5.252.884 | |
|
CCI
Crown Castle In... |
89,45 | -0,81% | - | - | - | - | 90,00 | 88,88 | 90,49 | 90,18 | 736.621 | |
|
CCL
Carnival |
26,03 | 1,38% | - | - | - | - | 25,74 | 25,67 | 26,29 | 25,67 | 405.157 | |
|
CDNS
Cadence Design ... |
353,96 | 1,27% | - | - | - | - | 351,30 | 346,13 | 354,89 | 349,51 | 21.655.273 | |
|
CDW
CDW common stock |
137,56 | 1,67% | - | - | - | - | 135,37 | 134,79 | 138,45 | 135,30 | 7.375.692 | |
|
CEG
Constellation E... |
320,83 | -0,07% | - | - | - | - | 323,85 | 318,58 | 324,99 | 321,05 | 14.089.891 | |
|
CF
Cf Industries |
128,12 | 1,77% | - | - | - | - | 126,00 | 125,54 | 129,00 | 125,89 | 905.680 | |
|
CFG
Citizens Financ... |
64,64 | 1,70% | - | - | - | - | 63,77 | 63,45 | 64,71 | 63,56 | 3.689.328 | |
|
CHD
Church & Dwight |
94,17 | 1,37% | - | - | - | - | 93,00 | 90,66 | 94,19 | 92,89 | 3.922.820 | |
|
CHRW
C.H. Robinson W... |
167,22 | 3,71% | - | - | - | - | 163,23 | 162,02 | 167,65 | 161,24 | 1.023.554 | |
|
CHTR
Charter Communi... |
158,07 | -4,40% | - | - | - | - | 165,33 | 157,90 | 165,34 | 165,34 | 4.367.474 | |
|
CI
CIGNA |
276,07 | -1,17% | - | - | - | - | 279,24 | 274,01 | 280,78 | 279,35 | 12.661.398 | |
|
CINF
Cincinnati Fina... |
160,89 | 0,83% | - | - | - | - | 159,39 | 158,80 | 160,96 | 159,57 | 1.165.165 | |
|
CL
Colgate-Palmolive |
87,14 | 2,07% | - | - | - | - | 85,36 | 84,08 | 87,33 | 85,37 | 2.494.992 | |
|
CLX
Clorox |
86,65 | 0,20% | - | - | - | - | 86,30 | 84,70 | 86,97 | 86,48 | 4.107.643 | |
|
CMCSA
Comcast |
26,51 | -2,07% | - | - | - | - | 26,98 | 26,22 | 27,22 | 27,07 | 995.397 | |
|
CME
CME Group |
288,24 | -0,71% | - | - | - | - | 289,77 | 286,35 | 290,50 | 290,29 | 13.662.288 | |
|
CMG
Chipotle Mexica... |
32,24 | 0,80% | - | - | - | - | 32,18 | 31,72 | 32,30 | 31,98 | 1.557.692 | |
|
CMI
Cummins |
671,02 | 2,18% | - | - | - | - | 683,50 | 655,85 | 689,35 | 656,73 | 28.287.519 | |
|
CMS
CMS Energy |
75,40 | -0,38% | - | - | - | - | 75,79 | 75,32 | 76,02 | 75,69 | 2.697.963 | |
|
CNC
Centene |
53,04 | -0,97% | - | - | - | - | 53,49 | 53,00 | 54,75 | 53,56 | 2.059.013 | |
|
CNP
CenterPoint Energy |
43,81 | 1,13% | - | - | - | - | 42,89 | 42,85 | 44,03 | 43,32 | 1.500.317 | |
|
COF
Capital One Fin... |
190,35 | 0,23% | - | - | - | - | 190,41 | 189,05 | 191,48 | 189,92 | 11.728.986 | |
|
COO
Cooper Companies |
61,38 | -0,23% | - | - | - | - | 61,52 | 60,71 | 61,93 | 61,52 | 3.299.175 | |
|
COP
ConocoPhillips |
124,06 | -0,68% | - | - | - | - | 124,07 | 123,02 | 124,75 | 124,91 | 4.679.543 | |
|
COST
Costco Wholesale |
1.019,73 | 0,69% | - | - | - | - | 1.010,51 | 1.009,07 | 1.020,68 | 1.012,79 | 27.817.215 | |
|
CPB
Campbell Soup |
21,06 | 2,73% | - | - | - | - | 20,37 | 20,37 | 21,08 | 20,50 | 1.076.777 | |
|
CPRT
Copart |
33,27 | -0,08% | - | - | - | - | 33,15 | 32,87 | 33,27 | 33,29 | 205.944 | |
|
CPT
Camden Property... |
105,37 | 0,95% | - | - | - | - | 104,41 | 103,69 | 105,76 | 104,38 | 955.495 | |
|
CRL
Charles River L... |
183,80 | 6,66% | - | - | - | - | 174,68 | 172,42 | 185,05 | 172,32 | 9.112.804 | |
|
CRM
Salesforce.com |
186,82 | 0,72% | - | - | - | - | 185,55 | 181,10 | 186,88 | 185,48 | 9.143.718 | |
|
CRWD
Crowdstrike Hol... |
479,32 | 2,15% | - | - | - | - | 474,39 | 466,00 | 480,66 | 469,24 | 922.691 | |
|
CSCO
Cisco Systems |
94,62 | 2,14% | - | - | - | - | 93,82 | 93,38 | 94,64 | 92,63 | 4.663.290 | |
|
CSGP
CoStar Group |
34,76 | -1,75% | - | - | - | - | 35,23 | 33,82 | 35,37 | 35,38 | 279.401 | |
|
CSX
CSX |
45,15 | 0,95% | - | - | - | - | 44,95 | 44,62 | 45,24 | 44,72 | 2.895.781 | |
|
CTAS
Cintas |
169,91 | 1,81% | - | - | - | - | 166,89 | 165,46 | 170,26 | 166,89 | 5.019.481 | |
|
CTRA
Coterra Energy ... |
35,87 | 0,01% | - | - | - | - | 35,80 | 35,44 | 36,32 | 35,86 | 430.954 | |
|
CTSH
Cognizant Techn... |
51,95 | 0,17% | - | - | - | - | 52,28 | 50,81 | 52,28 | 51,86 | 50.340 | |
|
CTVA
Corteva Inc |
84,05 | 2,89% | - | - | - | - | 82,00 | 81,91 | 84,19 | 81,69 | 3.172.635 | |
|
CVS
CVS |
81,09 | -1,12% | - | - | - | - | 82,06 | 80,40 | 82,30 | 82,01 | 5.091.641 | |
|
CVX
Chevron |
193,32 | 0,54% | - | - | - | - | 191,22 | 190,45 | 193,59 | 192,28 | 8.943.370 | |
|
CZR
CAESARS ENTMNT |
27,87 | 1,68% | - | - | - | - | 27,45 | 27,31 | 27,99 | 27,41 | 396.395 | |
|
D
Dominion Resources |
63,49 | 0,86% | - | - | - | - | 63,21 | 62,69 | 63,76 | 62,95 | 927.335 | |
|
DAL
Delta Air Lines... |
71,27 | 4,04% | - | - | - | - | 68,93 | 68,91 | 71,33 | 68,50 | 1.295.332 | |
|
DASH
DOORDASH INC |
166,06 | -3,77% | - | - | - | - | 172,51 | 164,58 | 174,23 | 172,57 | 9.848.853 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
49,26 | 8,48% | - | - | - | - | 46,14 | 46,14 | 50,16 | 45,41 | 2.087.195 | |
|
DE
Deere & |
578,17 | -0,04% | - | - | - | - | 582,38 | 576,80 | 590,77 | 578,39 | 10.293.739 | |
|
DECK
Deckers Outdoor |
98,88 | 1,26% | - | - | - | - | 97,74 | 96,78 | 99,50 | 97,65 | 1.146.514 | |
|
DELL
Dell |
216,06 | 2,09% | - | - | - | - | 215,02 | 210,94 | 216,80 | 211,64 | 7.430.303 | |
|
DG
Dollar General |
117,85 | 2,94% | - | - | - | - | 116,18 | 115,82 | 118,25 | 114,48 | 1.769.989 | |
|
DGX
Quest Diagnostics |
191,22 | -0,15% | - | - | - | - | 191,39 | 189,18 | 191,70 | 191,50 | 2.561.009 | |
|
DHI
D.R. Horton |
147,71 | 2,91% | - | - | - | - | 144,58 | 144,00 | 148,30 | 143,53 | 4.689.497 | |
|
DHR
Danaher |
174,99 | 0,55% | - | - | - | - | 175,80 | 173,26 | 177,68 | 174,04 | 6.276.716 | |
|
DIS
Walt Disney |
101,10 | -0,21% | - | - | - | - | 101,53 | 100,17 | 101,73 | 101,31 | 2.315.392 | |
|
DLR
Digital Realty ... |
196,45 | -1,04% | - | - | - | - | 199,00 | 194,84 | 199,26 | 198,51 | 6.346.710 | |
|
DLTR
Dollar Tree |
93,99 | -0,06% | - | - | - | - | 94,32 | 92,65 | 95,74 | 94,05 | 93.614 | |
|
DOC
Peak |
16,54 | 1,50% | - | - | - | - | 16,31 | 16,18 | 16,57 | 16,29 | 933.847 | |
|
DOV
Dover |
224,10 | 1,46% | - | - | - | - | 222,59 | 220,56 | 225,45 | 220,86 | 2.184.926 | |
|
DOW
Dow Inc. |
41,08 | 1,22% | - | - | - | - | 40,44 | 40,31 | 41,48 | 40,58 | 298.040 | |
|
DPZ
Domino's Pizza |
332,56 | 0,65% | - | - | - | - | 329,80 | 329,10 | 335,65 | 330,42 | 10.810.195 | |
|
DRI
Darden Restaurants |
196,40 | 2,24% | - | - | - | - | 192,14 | 191,19 | 196,40 | 192,09 | 3.540.896 | |
|
DTE
DTE Energy |
145,15 | -1,08% | - | - | - | - | 147,00 | 145,10 | 147,02 | 146,73 | 9.405.575 | |
|
DUK
Duke Energy |
128,52 | 0,84% | - | - | - | - | 128,90 | 127,84 | 129,29 | 127,45 | 2.980.379 | |
|
DVA
DaVita |
155,55 | 0,95% | - | - | - | - | 151,01 | 148,00 | 156,37 | 154,08 | 7.854.497 | |
|
DVN
Devon Energy |
51,25 | -0,03% | - | - | - | - | 51,24 | 50,67 | 51,95 | 51,26 | 19.217 | |
|
DXCM
DexCom |
59,35 | -1,15% | - | - | - | - | 60,54 | 58,98 | 61,00 | 60,04 | 1.326.710 | |
|
EA
Electronic Arts |
201,74 | -0,04% | - | - | - | - | 201,95 | 201,50 | 202,08 | 201,82 | 8.208.195 | |
|
EBAY
eBay |
105,62 | -3,39% | - | - | - | - | 107,50 | 104,60 | 108,06 | 109,33 | 3.393.782 | |
|
ECL
Ecolab |
258,37 | 1,09% | - | - | - | - | 256,93 | 254,57 | 259,12 | 255,59 | 6.181.502 | |
|
ED
Consolidated Ed... |
109,78 | 0,14% | - | - | - | - | 109,66 | 108,90 | 110,33 | 109,63 | 2.009.852 | |
|
EFX
Equifax |
170,44 | -1,05% | - | - | - | - | 171,79 | 167,59 | 173,18 | 172,24 | 7.779.563 | |
|
EG
Everest Re Group |
352,59 | 1,46% | - | - | - | - | 350,49 | 347,31 | 352,67 | 347,52 | 2.110.604 | |
|
EIX
Edison Internat... |
69,57 | 0,83% | - | - | - | - | 69,09 | 68,59 | 69,86 | 69,00 | 3.213.160 | |
|
EL
Estee Lauder Co... |
83,68 | 2,89% | - | - | - | - | 81,21 | 79,55 | 83,70 | 81,33 | 2.215.930 | |
|
ELV
Elevance Health... |
367,78 | -1,11% | - | - | - | - | 372,13 | 367,50 | 373,73 | 371,90 | 14.378.727 | |
|
EMN
Eastman Chemical |
78,03 | 1,71% | - | - | - | - | 77,14 | 76,25 | 78,25 | 76,72 | 1.390.104 | |
|
EMR
Emerson Electric |
139,93 | 3,30% | - | - | - | - | 138,32 | 136,90 | 140,67 | 135,46 | 6.093.812 | |
|
ENPH
Enphase Energy Inc |
36,04 | 10,76% | - | - | - | - | 33,10 | 32,84 | 36,36 | 32,54 | 555.989 | |
|
EOG
EOG Resources |
142,00 | 0,27% | - | - | - | - | 140,68 | 140,01 | 142,85 | 141,61 | 7.540.360 | |
|
EPAM
EPAM Systems, Inc. |
109,59 | -0,91% | - | - | - | - | 110,29 | 107,49 | 111,01 | 110,60 | 2.233.115 | |
|
EQIX
Equinix |
1.077,95 | -0,48% | - | - | - | - | 1.088,39 | 1.067,07 | 1.089,58 | 1.083,20 | 7.642.666 | |
|
EQR
Equity Residential |
66,83 | 2,44% | - | - | - | - | 65,75 | 65,14 | 66,95 | 65,24 | 3.111.872 | |
|
EQT
EQT |
59,17 | 0,15% | - | - | - | - | 58,63 | 57,91 | 59,41 | 59,08 | 2.155.918 | |
|
ERIE
Erie Indemnity |
222,20 | 5,48% | - | - | - | - | 210,90 | 210,90 | 222,79 | 210,65 | 4.185.581 | |
|
ES
EnergySolutions |
69,48 | 0,06% | - | - | - | - | 69,59 | 69,06 | 69,94 | 69,44 | 3.689.805 | |
|
ESS
Essex Property ... |
268,17 | 1,32% | - | - | - | - | 265,09 | 264,17 | 268,46 | 264,67 | 806.387 | |
|
ETN
Eaton |
407,44 | -3,55% | - | - | - | - | 397,77 | 388,26 | 415,93 | 422,44 | 4.550.697 | |
|
ETR
Entergy |
117,68 | 1,10% | - | - | - | - | 117,00 | 116,61 | 118,11 | 116,40 | 2.547.772 | |
|
EVRG
Evergy Inc |
82,23 | 0,18% | - | - | - | - | 82,05 | 81,83 | 82,86 | 82,08 | 2.159.524 | |
|
EW
Edwards Lifesci... |
83,13 | -0,24% | - | - | - | - | 83,95 | 81,42 | 83,95 | 83,33 | 5.415.920 | |
|
EXC
Exelon |
46,40 | -0,45% | - | - | - | - | 46,58 | 46,04 | 46,74 | 46,61 | 1.948.986 | |
|
EXE
Expand Energy Corp |
100,20 | -0,57% | - | - | - | - | 99,66 | 98,76 | 100,53 | 100,77 | 5.811.299 | |
|
EXPD
Expeditors Inte... |
150,35 | 7,62% | - | - | - | - | 148,90 | 143,90 | 150,88 | 139,71 | 9.846.873 | |
|
EXPE
Expedia |
249,05 | 1,03% | - | - | - | - | 248,21 | 244,75 | 251,35 | 246,50 | 7.921.533 | |
|
EXR
Extra Space Sto... |
140,07 | 0,53% | - | - | - | - | 139,65 | 138,57 | 140,44 | 139,33 | 3.084.902 | |
|
F
Ford Motor Company |
11,75 | 2,17% | - | - | - | - | 11,56 | 11,56 | 11,79 | 11,50 | 251.286 | |
|
FANG
Diamondback Ene... |
207,64 | -2,83% | - | - | - | - | 210,10 | 205,59 | 211,73 | 213,69 | 5.317.453 | |
|
FAST
Fastenal |
44,56 | -0,71% | - | - | - | - | 45,00 | 44,22 | 45,12 | 44,88 | 210.635 | |
|
FCX
Freeport-McMora... |
57,84 | 4,08% | - | - | - | - | 57,01 | 56,25 | 57,99 | 55,57 | 1.797.031 | |
|
FDS
FactSet Researc... |
219,16 | -2,35% | - | - | - | - | 226,36 | 203,43 | 227,50 | 224,44 | 12.982.600 | |
|
FDX
FedEx |
363,29 | 1,53% | - | - | - | - | 357,00 | 357,00 | 365,55 | 357,80 | 20.837.588 | |
|
FE
FirstEnergy |
46,07 | -1,52% | - | - | - | - | 46,75 | 46,04 | 46,94 | 46,78 | 512.621 | |
|
FFIV
F5 Networks |
337,84 | 2,40% | - | - | - | - | 330,58 | 329,93 | 339,19 | 329,93 | 4.782.125 | |
|
FICO
Fair Isaac and |
1.063,57 | 0,34% | - | - | - | - | 1.058,10 | 1.039,81 | 1.080,00 | 1.060,00 | 10.391.030 | |
|
FIS
Fidelity Nation... |
46,78 | -1,06% | - | - | - | - | 48,01 | 46,54 | 48,01 | 47,28 | 887.417 | |
|
FISV
Fiserv |
57,06 | -9,15% | - | - | - | - | 57,82 | 56,50 | 59,54 | 62,81 | 1.446.585 | |
|
FITB
Fifth Third Ban... |
50,36 | 1,94% | - | - | - | - | 49,58 | 49,31 | 50,38 | 49,40 | 3.131.334 | |
|
FOX
Fox Corp Class B |
56,03 | -0,07% | - | - | - | - | 56,07 | 55,15 | 56,30 | 56,07 | 1.343.375 | |
|
FOXA
Fox Corp. Cl A |
62,35 | -0,02% | - | - | - | - | 62,54 | 61,25 | 62,83 | 62,36 | 681.049 | |
|
FRT
Federal Realty ... |
115,39 | 0,80% | - | - | - | - | 114,78 | 113,94 | 115,39 | 114,47 | 3.488.470 | |
|
FSLR
First Solar |
219,73 | 3,95% | - | - | - | - | 213,93 | 212,81 | 221,58 | 211,39 | 5.076.422 | |
|
FTNT
Fortinet Inc |
90,02 | 0,87% | - | - | - | - | 89,70 | 88,55 | 90,29 | 89,24 | 114.595 | |
|
FTV
Fortive Corp |
60,71 | 1,05% | - | - | - | - | 60,41 | 60,07 | 61,08 | 60,08 | 2.814.698 | |
|
GD
General Dynamics |
347,15 | -0,55% | - | - | - | - | 351,09 | 344,38 | 351,41 | 349,08 | 10.307.578 | |
|
GE
General Electric |
284,22 | 1,32% | - | - | - | - | 282,48 | 281,61 | 290,66 | 280,52 | 18.097.993 | |
|
GEHC
GE Healthcare T... |
60,67 | -0,54% | - | - | - | - | 61,00 | 60,14 | 61,48 | 61,00 | 932.134 | |
|
GEN
Gen Digital Inc. |
19,83 | 1,02% | - | - | - | - | 19,68 | 19,16 | 19,83 | 19,63 | 918.526 | |
|
GEV
GE Vernova LLC |
1.099,78 | 2,41% | - | - | - | - | 1.093,50 | 1.088,00 | 1.109,95 | 1.073,95 | 60.964.105 | |
|
GILD
Gilead Sciences |
133,64 | 0,72% | - | - | - | - | 132,84 | 131,89 | 133,80 | 132,69 | 8.373.615 | |
|
GIS
General Mills |
34,83 | 1,16% | - | - | - | - | 34,21 | 33,58 | 34,83 | 34,43 | 1.406.819 | |
|
GL
GREAT LAKES REIT |
154,43 | 1,17% | - | - | - | - | 153,00 | 152,81 | 154,49 | 152,65 | 1.193.126 | |
|
GLW
Corning |
161,22 | 0,79% | - | - | - | - | 164,43 | 160,32 | 170,20 | 159,96 | 6.011.894 | |
|
GM
General Motors Co |
76,54 | 1,11% | - | - | - | - | 76,27 | 76,02 | 77,16 | 75,70 | 2.792.945 | |
|
GNRC
Generac Holding... |
263,03 | 2,32% | - | - | - | - | 259,83 | 258,47 | 267,32 | 257,07 | 4.166.921 | |
|
GOOG
Google Inc. |
383,01 | 0,89% | - | - | - | - | 381,87 | 380,35 | 388,96 | 379,64 | 4.629.442 | |
|
GOOGL
Google Inc. |
387,05 | 0,99% | - | - | - | - | 386,23 | 384,02 | 392,82 | 383,25 | 4.905.085 | |
|
GPC
Genuine Parts |
104,73 | 1,17% | - | - | - | - | 102,93 | 102,39 | 105,09 | 103,52 | 2.324.797 | |
|
GPN
Global Payments |
69,68 | -2,95% | - | - | - | - | 70,70 | 69,04 | 71,07 | 71,80 | 923.539 | |
|
GRMN
Garmin |
237,18 | -0,60% | - | - | - | - | 239,63 | 234,86 | 239,63 | 238,60 | 5.051.222 | |
|
GS
Goldman Sachs G... |
920,14 | 1,87% | - | - | - | - | 909,73 | 908,22 | 921,75 | 903,27 | 5.505.198 | |
|
GWW
W.W. Grainger |
1.139,08 | -0,27% | - | - | - | - | 1.144,95 | 1.136,29 | 1.150,24 | 1.142,14 | 8.684.346 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
42,13 | 0,36% | - | - | - | - | 41,84 | 41,59 | 42,19 | 41,98 | 1.494.857 | |
|
HAS
Hasbro |
94,39 | 0,45% | - | - | - | - | 94,48 | 93,94 | 95,24 | 93,97 | 2.456.500 | |
|
HBAN
Huntington Banc... |
16,44 | 1,70% | - | - | - | - | 16,21 | 16,12 | 16,44 | 16,16 | 907.327 | |
|
HCA
HCA-The Healthcare |
431,87 | 1,10% | - | - | - | - | 427,18 | 427,00 | 432,89 | 427,18 | 7.466.169 | |
|
HD
Home Depot |
316,64 | 1,35% | - | - | - | - | 313,41 | 310,40 | 317,63 | 312,42 | 12.998.389 | |
|
HIG
Hartford Financ... |
134,56 | 0,56% | - | - | - | - | 133,92 | 133,65 | 134,88 | 133,81 | 2.757.807 | |
|
HII
HEALTHCARE INTE... |
314,23 | -13,52% | - | - | - | - | 338,13 | 311,59 | 342,06 | 363,37 | 2.756.426 | |
|
HLT
HILTON HOTELS |
314,64 | 1,05% | - | - | - | - | 311,39 | 310,86 | 314,98 | 311,38 | 15.434.351 | |
|
HON
Honeywell Inter... |
209,84 | 0,12% | - | - | - | - | 209,98 | 208,54 | 211,12 | 209,59 | 1.713.763 | |
|
HPE
Hewlett Packard... |
30,15 | 5,02% | - | - | - | - | 29,00 | 28,96 | 30,15 | 28,71 | 784.051 | |
|
HPQ
Hewlett-Packard |
21,08 | 1,35% | - | - | - | - | 20,91 | 20,37 | 21,11 | 20,80 | 1.144.834 | |
|
HRL
Hormel Foods |
21,03 | 1,77% | - | - | - | - | 20,65 | 20,37 | 21,05 | 20,66 | 219.459 | |
|
HSIC
Henry Schein |
74,65 | 3,65% | - | - | - | - | 71,50 | 70,06 | 74,67 | 72,02 | 177.816 | |
|
HST
Host Marriott F... |
21,38 | 2,49% | - | - | - | - | 21,00 | 20,98 | 21,39 | 20,86 | 10.904 | |
|
HSY
Hershey Foods |
185,91 | 2,14% | - | - | - | - | 181,67 | 181,64 | 186,15 | 182,01 | 6.878.670 | |
|
HUM
Humana |
240,07 | 0,89% | - | - | - | - | 237,93 | 237,60 | 242,70 | 237,96 | 10.449.767 | |
|
HWM
Howmet Aerospac... |
242,66 | 1,23% | - | - | - | - | 243,03 | 242,01 | 245,74 | 239,70 | 7.836.219 | |
|
IBM
International B... |
229,60 | 0,05% | - | - | - | - | 230,16 | 227,15 | 231,00 | 229,48 | 1.781.237 | |
|
ICE
Intercontinenta... |
157,09 | 0,42% | - | - | - | - | 157,01 | 153,45 | 157,09 | 156,44 | 5.312.627 | |
|
IDXX
IDEXX Laboratories |
571,52 | 1,49% | - | - | - | - | 569,21 | 550,00 | 584,72 | 563,12 | 24.134.147 | |
|
IEX
IDEX |
217,20 | 1,34% | - | - | - | - | 215,76 | 214,60 | 217,60 | 214,33 | 2.152.018 | |
|
IFF
Internationa Fl... |
70,86 | 1,10% | - | - | - | - | 70,17 | 70,08 | 71,62 | 70,09 | 3.476.675 | |
|
INCY
Incyte |
97,47 | 0,34% | - | - | - | - | 97,81 | 96,15 | 98,90 | 97,14 | 2.357.020 | |
|
INTC
Intel |
107,99 | 12,74% | - | - | - | - | 100,51 | 100,08 | 110,48 | 95,78 | 5.101.319 | |
|
INTU
Intuit |
399,53 | -1,83% | - | - | - | - | 404,63 | 390,34 | 404,63 | 406,99 | 22.875.090 | |
|
INVH
Invitation Home... |
28,80 | 0,86% | - | - | - | - | 28,57 | 28,47 | 28,87 | 28,55 | 1.379.712 | |
|
IP
International P... |
31,76 | 1,79% | - | - | - | - | 31,58 | 31,16 | 32,25 | 31,20 | 2.037.340 | |
|
IQV
IQVIA Holdings ... |
175,10 | 8,80% | - | - | - | - | 159,80 | 156,63 | 175,72 | 160,94 | 8.216.568 | |
|
IR
Ingersoll-Rand ... |
76,23 | 0,89% | - | - | - | - | 76,41 | 75,68 | 76,88 | 75,56 | 4.670.917 | |
|
IRM
Iron Mountain |
130,81 | 2,02% | - | - | - | - | 129,80 | 128,40 | 130,87 | 128,22 | 4.416.892 | |
|
ISRG
Intuitive Surgical |
452,85 | 0,11% | - | - | - | - | 453,93 | 441,98 | 458,26 | 452,35 | 15.610.645 | |
|
IT
Gartner |
149,56 | 1,25% | - | - | - | - | 145,04 | 142,22 | 150,72 | 147,71 | 8.495.457 | |
|
ITW
Illinois Tool W... |
254,66 | 1,20% | - | - | - | - | 252,68 | 251,76 | 255,50 | 251,65 | 7.078.529 | |
|
IVZ
Invesco |
27,01 | 3,73% | - | - | - | - | 26,22 | 26,07 | 27,06 | 26,04 | 1.559.233 | |
|
J
Jacobs Solution... |
134,50 | 2,88% | - | - | - | - | 131,56 | 128,61 | 135,55 | 130,74 | 999.335 | |
|
JBHT
J.B. Hunt Trans... |
243,18 | 2,03% | - | - | - | - | 240,26 | 240,11 | 244,39 | 238,34 | 2.482.138 | |
|
JBL
Jabil Circuit |
338,54 | -0,66% | - | - | - | - | 341,77 | 337,41 | 352,67 | 340,80 | 15.854.844 | |
|
JCI
Johnson Controls |
144,66 | 0,18% | - | - | - | - | 145,94 | 142,82 | 147,32 | 144,40 | 7.824.370 | |
|
JKHY
Jack Henry & As... |
149,15 | -2,21% | - | - | - | - | 150,92 | 147,90 | 151,47 | 152,52 | 3.544.401 | |
|
JNJ
Johnson & Johnson |
225,92 | 0,77% | - | - | - | - | 225,39 | 224,90 | 226,53 | 224,20 | 12.699.641 | |
|
JPM
J P Morgan Chase |
310,54 | 0,94% | - | - | - | - | 307,71 | 306,80 | 310,97 | 307,65 | 2.291.164 | |
|
KEY
KeyCorp |
21,97 | 1,41% | - | - | - | - | 21,78 | 21,67 | 21,99 | 21,66 | 519.824 | |
|
KEYS
Keysight Techno... |
354,86 | 1,00% | - | - | - | - | 352,00 | 352,00 | 358,51 | 351,35 | 9.157.162 | |
|
KHC
Kraft Heinz Co |
22,73 | 1,36% | - | - | - | - | 22,33 | 22,02 | 22,75 | 22,42 | 822.327 | |
|
KIM
Kimco Realty |
23,65 | 1,07% | - | - | - | - | 23,40 | 23,33 | 23,65 | 23,40 | 235.861 | |
|
KKR
Kohlberg Kravis... |
101,88 | -1,40% | - | - | - | - | 103,01 | 100,00 | 104,45 | 103,33 | 1.930.830 | |
|
KLAC
KLA-Tencor |
1.729,54 | 0,95% | - | - | - | - | 1.745,30 | 1.715,87 | 1.767,19 | 1.713,32 | 71.374.657 | |
|
KMB
Kimberly-Clark |
97,16 | 1,58% | - | - | - | - | 95,65 | 94,67 | 97,68 | 95,65 | 4.399.210 | |
|
KMI
KINDER MORGAN |
32,46 | -0,05% | - | - | - | - | 32,44 | 32,09 | 32,57 | 32,47 | 740.428 | |
|
KMX
CarMax |
37,28 | 1,08% | - | - | - | - | 36,93 | 36,57 | 37,38 | 36,88 | 1.938.150 | |
|
KO
Coca-Cola |
78,70 | 0,65% | - | - | - | - | 78,19 | 77,74 | 78,78 | 78,19 | 209.578 | |
|
KR
Kroger |
67,27 | -0,42% | - | - | - | - | 67,29 | 66,67 | 67,64 | 67,55 | 4.152.605 | |
|
L
Loews |
107,04 | 1,80% | - | - | - | - | 104,88 | 104,60 | 107,15 | 105,15 | 2.441.904 | |
|
LDOS
Leidos Holdings... |
138,74 | -6,77% | - | - | - | - | 152,35 | 137,40 | 153,90 | 148,81 | 234.601 | |
|
LEN
Lennar |
86,79 | 2,88% | - | - | - | - | 84,97 | 84,64 | 87,51 | 84,36 | 675.400 | |
|
LH
Laboratory of A... |
257,36 | 1,72% | - | - | - | - | 253,06 | 248,59 | 257,36 | 253,01 | 4.315.670 | |
|
LHX
L3Harris Techno... |
300,34 | -2,68% | - | - | - | - | 310,45 | 300,07 | 311,24 | 308,62 | 1.969.029 | |
|
LII
Lennox Internat... |
521,42 | 1,27% | - | - | - | - | 516,00 | 511,26 | 523,81 | 514,86 | 5.414.425 | |
|
LIN
Linde Group |
502,21 | 1,75% | - | - | - | - | 494,59 | 490,40 | 503,18 | 493,55 | 21.340.912 | |
|
LKQ
LKQ Corporation |
28,62 | 3,14% | - | - | - | - | 27,91 | 27,57 | 28,63 | 27,75 | 1.829.791 | |
|
LLY
Eli Lilly and |
985,65 | 1,83% | - | - | - | - | 971,89 | 964,41 | 992,80 | 967,93 | 15.179.996 | |
|
LMT
Lockheed Martin |
508,45 | -1,87% | - | - | - | - | 520,00 | 507,49 | 520,00 | 518,15 | 25.634.015 | |
|
LNT
Alliant Energy |
73,27 | -0,56% | - | - | - | - | 73,57 | 72,81 | 73,91 | 73,68 | 49.457 | |
|
LOW
Lowe's Companies |
226,69 | 1,33% | - | - | - | - | 224,50 | 223,00 | 227,87 | 223,72 | 2.395.660 | |
|
LRCX
Lam Research |
275,52 | 6,56% | - | - | - | - | 266,64 | 266,64 | 280,00 | 258,57 | 10.130.319 | |
|
LULU
Lululemon Athle... |
130,10 | 0,87% | - | - | - | - | 129,66 | 127,80 | 131,25 | 128,98 | 7.007.706 | |
|
LUV
Southwest Airlines |
39,55 | 3,13% | - | - | - | - | 38,79 | 38,44 | 39,59 | 38,35 | 696.080 | |
|
LVS
Las Vegas Sands |
52,64 | 2,09% | - | - | - | - | 51,80 | 51,80 | 53,00 | 51,56 | 2.639.264 | |
|
LW
Lamb Weston Hol... |
42,85 | 0,73% | - | - | - | - | 42,51 | 41,52 | 42,93 | 42,54 | 1.191.701 | |
|
LYB
LyondellBasell ... |
78,21 | 2,85% | - | - | - | - | 75,90 | 75,90 | 78,43 | 76,04 | 2.507.178 | |
|
LYV
Live Nation Ent... |
157,63 | 0,03% | - | - | - | - | 158,04 | 156,24 | 159,31 | 157,58 | 2.601.526 | |
|
MA
Mastercard |
498,21 | -1,29% | - | - | - | - | 501,03 | 493,26 | 503,88 | 504,74 | 22.233.618 | |
|
MAA
Mid-America Apa... |
130,93 | 1,45% | - | - | - | - | 128,93 | 128,91 | 131,59 | 129,06 | 2.709.727 | |
|
MAR
Marriot Interna... |
357,19 | 2,87% | - | - | - | - | 347,39 | 347,39 | 357,19 | 347,24 | 21.361.391 | |
|
MAS
Masco |
70,56 | 3,02% | - | - | - | - | 68,95 | 68,95 | 70,56 | 68,49 | 217.466 | |
|
MCD
McDonald's |
286,06 | 0,69% | - | - | - | - | 284,40 | 283,02 | 286,45 | 284,10 | 1.560.743 | |
|
MCHP
Microchip Techn... |
98,19 | 3,03% | - | - | - | - | 95,23 | 94,17 | 99,08 | 95,30 | 5.178.541 | |
|
MCK
McKesson |
804,96 | -0,36% | - | - | - | - | 809,51 | 802,71 | 811,96 | 807,85 | 33.083.051 | |
|
MCO
Moody's |
455,48 | 1,32% | - | - | - | - | 450,01 | 442,22 | 460,50 | 449,56 | 17.703.141 | |
|
MDLZ
Mondelez Intern... |
61,75 | 0,59% | - | - | - | - | 61,22 | 60,26 | 61,75 | 61,38 | 3.085.089 | |
|
MDT
Medtronic |
78,04 | -0,33% | - | - | - | - | 78,50 | 77,39 | 78,55 | 78,30 | 2.776.975 | |
|
MET
MetLife |
80,55 | 2,03% | - | - | - | - | 79,15 | 78,97 | 80,55 | 78,95 | 3.583.428 | |
|
META
Meta Platforms Inc |
604,50 | -0,97% | - | - | - | - | 613,31 | 600,36 | 614,35 | 610,41 | 18.229.907 | |
|
MGM
MGM Resorts Int... |
38,04 | -0,52% | - | - | - | - | 38,20 | 37,71 | 38,72 | 38,24 | 2.464.840 | |
|
MHK
Mohawk Industries |
97,78 | 3,00% | - | - | - | - | 95,41 | 94,63 | 98,02 | 94,93 | 2.507.959 | |
|
MKC
McCormick |
49,01 | 2,06% | - | - | - | - | 47,88 | 47,30 | 49,15 | 48,02 | 1.583.562 | |
|
MKTX
MarketAxess |
152,23 | -1,72% | - | - | - | - | 153,92 | 148,53 | 154,01 | 154,89 | 2.446.488 | |
|
MLM
Martin Marietta... |
609,23 | 0,98% | - | - | - | - | 605,38 | 600,00 | 612,96 | 603,29 | 11.860.490 | |
|
MMM
3M |
143,37 | 1,28% | - | - | - | - | 142,40 | 142,32 | 144,29 | 141,56 | 6.096.809 | |
|
MNST
MONSTER WORLDWIDE |
76,41 | 1,60% | - | - | - | - | 75,00 | 74,85 | 76,61 | 75,20 | 4.025.779 | |
|
MO
Altria Group |
73,17 | -0,33% | - | - | - | - | 73,19 | 72,71 | 73,83 | 73,41 | 1.115.403 | |
|
MOH
Molina Healthcare |
192,95 | -1,32% | - | - | - | - | 194,55 | 192,50 | 196,95 | 195,53 | 3.110.933 | |
|
MOS
Mosaic |
23,17 | 0,87% | - | - | - | - | 22,89 | 22,74 | 23,22 | 22,97 | 609.858 | |
|
MPC
Marathon Petrol... |
259,85 | 2,89% | - | - | - | - | 256,00 | 251,89 | 260,41 | 252,54 | 15.526.817 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
113,60 | 0,43% | - | - | - | - | 113,67 | 112,83 | 114,07 | 113,11 | 3.085.830 | |
|
MRNA
Moderna Inc. |
46,00 | -2,75% | - | - | - | - | 47,68 | 45,78 | 47,73 | 47,30 | 1.150.690 | |
|
MRSH
Marsh & Mclenna... |
167,87 | 0% | - | - | - | - | 167,49 | 165,73 | 167,92 | 167,87 | 4.536.015 | |
|
MS
Morgan Stanley |
189,89 | 1,00% | - | - | - | - | 189,34 | 187,95 | 190,45 | 188,01 | 3.856.476 | |
|
MSCI
Msci Inc. |
579,73 | -0,44% | - | - | - | - | 582,22 | 569,16 | 583,05 | 582,27 | 13.916.419 | |
|
MSFT
Microsoft |
412,89 | -0,18% | - | - | - | - | 415,32 | 408,80 | 416,78 | 413,62 | 22.709 | |
|
MSI
Motorola Soluti... |
437,76 | 0,04% | - | - | - | - | 437,99 | 436,03 | 444,24 | 437,59 | 11.638.287 | |
|
MTB
M&T Bank |
216,89 | 1,31% | - | - | - | - | 214,39 | 213,10 | 216,94 | 214,08 | 3.093.719 | |
|
MTCH
Match Group Inc |
37,53 | -1,68% | - | - | - | - | 38,05 | 37,05 | 38,51 | 38,17 | 222.703 | |
|
MTD
Mettler-Toledo ... |
1.304,85 | 3,52% | - | - | - | - | 1.282,75 | 1.278,32 | 1.315,18 | 1.260,54 | 4.703.984 | |
|
MU
Micron Technology |
640,90 | 11,18% | - | - | - | - | 609,78 | 605,47 | 651,74 | 576,45 | 10.264.014 | |
|
NCLH
Norwegian Cruis... |
17,05 | -0,90% | - | - | - | - | 17,26 | 16,96 | 17,45 | 17,20 | 845.756 | |
|
NDAQ
The NASDAQ OMX ... |
89,45 | -2,03% | - | - | - | - | 90,70 | 87,32 | 90,70 | 91,30 | 862.745 | |
|
NDSN
Nordson Corpora... |
283,68 | 1,16% | - | - | - | - | 281,82 | 279,32 | 284,66 | 280,42 | 960.540 | |
|
NEE
NextEra Energy,... |
96,89 | 1,44% | - | - | - | - | 95,93 | 95,30 | 97,00 | 95,51 | 4.972.720 | |
|
NEM
Newmont Mining |
109,35 | 0,94% | - | - | - | - | 110,59 | 108,80 | 111,30 | 108,33 | 6.103.152 | |
|
NFLX
Netflix |
87,95 | -3,38% | - | - | - | - | 91,18 | 87,57 | 91,28 | 91,02 | 4.533.213 | |
|
NI
NiSource |
48,36 | 0,58% | - | - | - | - | 48,17 | 47,99 | 48,71 | 48,08 | 780.095 | |
|
NKE
Nike |
43,04 | -0,12% | - | - | - | - | 43,04 | 42,65 | 43,30 | 43,09 | 1.998.046 | |
|
NOC
Northrop Grumman |
554,55 | -2,20% | - | - | - | - | 570,05 | 553,41 | 570,50 | 567,00 | 19.190.757 | |
|
NOW
Servicenow Inc |
92,20 | 0,25% | - | - | - | - | 92,25 | 89,14 | 92,89 | 91,97 | 2.845.015 | |
|
NRG
NRG Energy |
156,81 | 1,29% | - | - | - | - | 156,44 | 156,09 | 159,25 | 154,82 | 970.811 | |
|
NSC
Norfolk Souther |
312,55 | 0,29% | - | - | - | - | 312,35 | 310,44 | 314,53 | 311,66 | 2.454.455 | |
|
NTAP
NetApp |
115,04 | 3,70% | - | - | - | - | 111,77 | 111,31 | 115,10 | 110,94 | 3.548.639 | |
|
NTRS
Northern Trust |
161,53 | 0,18% | - | - | - | - | 162,22 | 160,36 | 162,76 | 161,24 | 3.873.489 | |
|
NUE
Nucor |
232,57 | 2,99% | - | - | - | - | 227,97 | 227,59 | 233,74 | 225,81 | 6.671.038 | |
|
NVDA
NVIDIA |
196,54 | -0,98% | - | - | - | - | 199,30 | 196,32 | 200,24 | 198,48 | 8.711.046 | |
|
NVR
NVR |
6.022,20 | 1,52% | - | - | - | - | 6.108,73 | 5.961,63 | 6.108,73 | 5.932,12 | 1.342.951 | |
|
NWS
News Corp |
29,30 | -1,74% | - | - | - | - | 29,72 | 29,18 | 29,82 | 29,82 | 403.930 | |
|
NWSA
News |
25,44 | -1,41% | - | - | - | - | 26,20 | 25,28 | 26,24 | 25,80 | 1.025.234 | |
|
NXPI
NXP Semiconductors |
294,69 | 1,35% | - | - | - | - | 292,00 | 289,76 | 296,39 | 290,76 | 9.411.515 | |
|
O
Realty Income C... |
63,75 | 0,47% | - | - | - | - | 63,38 | 63,21 | 63,80 | 63,45 | 3.507.971 | |
|
ODFL
Old Dominion Fr... |
196,89 | 2,45% | - | - | - | - | 193,70 | 193,40 | 197,95 | 192,18 | 11.353.767 | |
|
OKE
ONEOK |
90,67 | 0,04% | - | - | - | - | 90,17 | 89,45 | 90,94 | 90,63 | 4.346.176 | |
|
OMC
Omnicom Group |
78,36 | 2,74% | - | - | - | - | 76,13 | 76,05 | 78,41 | 76,27 | 2.756.940 | |
|
ON
ON Semiconducto... |
99,99 | -2,01% | - | - | - | - | 97,65 | 96,08 | 105,81 | 102,04 | 1.032.197 | |
|
ORCL
Oracle |
185,76 | 3,03% | - | - | - | - | 182,13 | 179,00 | 186,50 | 180,29 | 6.826.308 | |
|
ORLY
O'Reilly Automo... |
95,25 | 1,35% | - | - | - | - | 93,78 | 93,78 | 95,60 | 93,98 | 1.434.846 | |
|
OTIS
Otis Elevator C... |
75,71 | -0,23% | - | - | - | - | 76,09 | 75,38 | 76,68 | 75,88 | 3.291.123 | |
|
OXY
Occidental Petr... |
59,74 | -0,88% | - | - | - | - | 59,63 | 59,17 | 60,03 | 60,27 | 1.938.802 | |
|
PANW
Palo Alto Netwo... |
184,31 | -0,14% | - | - | - | - | 186,00 | 180,52 | 186,24 | 184,56 | 2.722.074 | |
|
PAYC
Paycom Software... |
132,10 | -0,10% | - | - | - | - | 133,35 | 129,42 | 133,43 | 132,23 | 2.465.911 | |
|
PAYX
Paychex |
92,88 | 0,43% | - | - | - | - | 92,55 | 90,89 | 92,92 | 92,48 | 5.431.158 | |
|
PCAR
PACCAR |
113,40 | -0,85% | - | - | - | - | 114,82 | 112,69 | 115,04 | 114,37 | 5.843.956 | |
|
PCG
Pacific Gas & E... |
16,48 | 1,63% | - | - | - | - | 16,23 | 16,20 | 16,52 | 16,21 | 638.307 | |
|
PEG
Public Service ... |
80,16 | -0,36% | - | - | - | - | 81,07 | 79,90 | 81,36 | 80,45 | 4.806.794 | |
|
PEP
Pepsico |
155,99 | 0,91% | - | - | - | - | 154,05 | 152,54 | 156,21 | 154,59 | 2.308.184 | |
|
PFE
Pfizer |
26,56 | 0,97% | - | - | - | - | 26,59 | 26,01 | 26,75 | 26,30 | 1.250.847 | |
|
PFG
Principal Finan... |
101,22 | 1,77% | - | - | - | - | 99,74 | 99,57 | 101,23 | 99,46 | 2.374.419 | |
|
PG
Procter & Gamble |
145,75 | 1,62% | - | - | - | - | 143,38 | 142,18 | 145,79 | 143,42 | 3.957.113 | |
|
PGR
Progressive |
198,80 | -0,22% | - | - | - | - | 198,63 | 196,25 | 199,80 | 199,24 | 10.652.102 | |
|
PH
Parker-Hannifin |
874,05 | 0,73% | - | - | - | - | 873,15 | 866,47 | 881,04 | 867,75 | 27.630.469 | |
|
PHM
PulteGroup |
118,93 | 3,28% | - | - | - | - | 116,32 | 115,56 | 119,14 | 115,15 | 4.283.621 | |
|
PKG
Packaging of Am... |
224,50 | 2,95% | - | - | - | - | 218,83 | 217,19 | 224,89 | 218,06 | 2.997.524 | |
|
PLD
ProLogis |
140,42 | 1,20% | - | - | - | - | 139,00 | 138,00 | 140,43 | 138,76 | 3.935.411 | |
|
PLTR
Palantir Techno... |
135,73 | -7,05% | - | - | - | - | 140,30 | 134,72 | 142,98 | 146,03 | 8.392.186 | |
|
PM
Philip Morris I... |
169,26 | 0,04% | - | - | - | - | 168,59 | 166,00 | 169,42 | 169,19 | 334.966 | |
|
PNC
PNC Bank |
222,71 | 2,14% | - | - | - | - | 218,52 | 217,97 | 223,02 | 218,04 | 6.289.108 | |
|
PNR
Pentair |
78,46 | 1,79% | - | - | - | - | 77,67 | 77,35 | 78,46 | 77,08 | 2.216.024 | |
|
PNW
Pinnacle West C... |
101,55 | -0,27% | - | - | - | - | 102,08 | 101,21 | 102,78 | 101,82 | 2.503.512 | |
|
PODD
Insulet |
167,54 | -2,25% | - | - | - | - | 170,86 | 166,74 | 170,98 | 171,39 | 5.106.954 | |
|
POOL
Pool |
190,13 | -6,45% | - | - | - | - | 197,52 | 188,01 | 198,31 | 203,23 | 672.300 | |
|
PPG
PPG Industries |
106,70 | 2,52% | - | - | - | - | 104,77 | 104,31 | 106,95 | 104,08 | 1.723.845 | |
|
PPL
PPL |
37,47 | -0,87% | - | - | - | - | 37,80 | 37,35 | 37,82 | 37,80 | 2.064.072 | |
|
PRU
Prudential Fina... |
100,53 | 2,95% | - | - | - | - | 97,79 | 97,00 | 100,53 | 97,65 | 2.376.529 | |
|
PSA
Public Storage |
299,95 | 1,55% | - | - | - | - | 295,94 | 294,65 | 300,03 | 295,36 | 7.150.208 | |
|
PSX
Phillips 66 |
181,06 | 1,45% | - | - | - | - | 178,76 | 177,93 | 181,35 | 178,47 | 6.132.321 | |
|
PTC
PAR Technology |
138,31 | 0,09% | - | - | - | - | 138,00 | 136,23 | 138,45 | 138,19 | 4.416.377 | |
|
PWR
Quanta Services |
769,14 | 1,56% | - | - | - | - | 772,60 | 756,39 | 777,84 | 757,34 | 35.671.175 | |
|
PYPL
Paypal Holdings... |
46,11 | -8,49% | - | - | - | - | 45,37 | 44,51 | 46,37 | 50,39 | 2.915.996 | |
|
QCOM
QUALCOMM |
184,70 | 9,69% | - | - | - | - | 167,65 | 164,79 | 186,60 | 168,38 | 6.011.246 | |
|
RCL
Royal Caribbean... |
263,01 | 1,36% | - | - | - | - | 261,44 | 258,50 | 264,50 | 259,48 | 13.413.247 | |
|
REG
Regency Centers |
79,25 | 0,63% | - | - | - | - | 78,87 | 78,51 | 79,26 | 78,75 | 2.289.850 | |
|
REGN
Regeneron Pharm... |
704,66 | -0,64% | - | - | - | - | 710,73 | 699,23 | 715,62 | 709,21 | 10.474.066 | |
|
RF
Regions Financi... |
28,12 | 1,66% | - | - | - | - | 27,71 | 27,63 | 28,14 | 27,66 | 198.780 | |
|
RJF
Raymond James F... |
159,57 | 1,76% | - | - | - | - | 157,30 | 156,47 | 159,57 | 156,81 | 1.829.151 | |
|
RL
Polo Ralph Lauren |
360,59 | 1,78% | - | - | - | - | 357,42 | 352,49 | 361,21 | 354,29 | 2.413.429 | |
|
RMD
ResMed |
207,52 | -0,91% | - | - | - | - | 211,00 | 205,94 | 211,00 | 209,43 | 10.088.170 | |
|
ROK
Rockwell Automa... |
436,96 | 9,16% | - | - | - | - | 454,50 | 431,10 | 454,67 | 400,31 | 11.594.734 | |
|
ROL
Rollins Inc. |
54,13 | -0,04% | - | - | - | - | 54,02 | 53,27 | 54,52 | 54,15 | 1.611.991 | |
|
ROP
Roper Industries |
355,93 | 0,20% | - | - | - | - | 354,81 | 349,28 | 356,48 | 355,23 | 7.855.731 | |
|
ROST
Ross Stores |
227,66 | 0,73% | - | - | - | - | 227,33 | 226,38 | 229,01 | 226,02 | 9.655.744 | |
|
RSG
Republic Services |
204,10 | -1,19% | - | - | - | - | 206,52 | 203,70 | 206,52 | 206,55 | 4.502.650 | |
|
RTX
United Technolo... |
172,50 | -0,23% | - | - | - | - | 173,92 | 171,20 | 174,15 | 172,90 | 9.754.420 | |
|
RVTY
Perkinelmer Inc |
92,78 | 7,25% | - | - | - | - | 89,16 | 87,04 | 93,83 | 86,51 | 885.585 | |
|
SBAC
SBA Communications |
218,13 | 0,10% | - | - | - | - | 218,46 | 215,77 | 219,35 | 217,91 | 2.717.245 | |
|
SBUX
Starbucks |
105,08 | 0,10% | - | - | - | - | 104,76 | 104,35 | 106,07 | 104,97 | 4.886.115 | |
|
SCHW
The Charles Schwab |
92,81 | 1,45% | - | - | - | - | 91,76 | 91,50 | 92,83 | 91,48 | 2.620.954 | |
|
SHW
Sherwin-Williams |
312,90 | 0,78% | - | - | - | - | 312,30 | 307,05 | 313,33 | 310,49 | 17.683.544 | |
|
SJM
J.M. Smucker |
96,99 | 0,08% | - | - | - | - | 96,73 | 95,04 | 97,10 | 96,91 | 2.825.658 | |
|
SLB
Schlumberger |
56,30 | 1,20% | - | - | - | - | 55,72 | 55,45 | 56,37 | 55,63 | 1.414.243 | |
|
SMCI
Super Micro Com... |
27,75 | -0,61% | - | - | - | - | 28,25 | 27,42 | 28,29 | 27,92 | 484.238 | |
|
SNA
Snap-On |
378,88 | 1,82% | - | - | - | - | 374,23 | 370,98 | 379,02 | 372,12 | 4.568.854 | |
|
SNPS
Synopsys |
505,37 | 1,58% | - | - | - | - | 501,71 | 500,01 | 512,54 | 497,50 | 18.118.020 | |
|
SO
Southern |
96,61 | 0,65% | - | - | - | - | 96,22 | 95,73 | 96,76 | 95,99 | 3.272.954 | |
|
SOLV
Solventum Corp |
69,09 | 2,45% | - | - | - | - | 67,68 | 67,03 | 69,09 | 67,44 | 2.634.471 | |
|
SPG
Simon Property ... |
203,29 | 0,88% | - | - | - | - | 202,19 | 201,79 | 203,45 | 201,51 | 2.740.552 | |
|
SPGI
S&P Global, Inc. |
424,17 | -0,14% | - | - | - | - | 425,24 | 416,20 | 430,40 | 424,75 | 17.560.214 | |
|
SRE
Sempra Energy |
95,04 | 0,70% | - | - | - | - | 94,59 | 94,29 | 95,29 | 94,38 | 2.950.517 | |
|
STE
STERIS |
212,99 | 0,35% | - | - | - | - | 213,10 | 209,61 | 214,10 | 212,25 | 2.313.071 | |
|
STLD
Steel Dynamics |
237,72 | 3,44% | - | - | - | - | 232,43 | 231,00 | 238,74 | 229,82 | 6.456.951 | |
|
STT
State Street |
149,58 | 1,01% | - | - | - | - | 148,78 | 148,08 | 150,40 | 148,08 | 5.270.724 | |
|
STX
Seagate Technol... |
767,77 | 3,96% | - | - | - | - | 755,00 | 752,59 | 792,01 | 738,54 | 37.418.806 | |
|
STZ
Constellation B... |
151,16 | 2,04% | - | - | - | - | 150,05 | 147,43 | 151,56 | 148,14 | 4.110.040 | |
|
SW
Westrock Co |
39,73 | 4,62% | - | - | - | - | 38,19 | 38,18 | 39,88 | 37,97 | 1.299.802 | |
|
SWK
Stanley Black &... |
77,37 | 3,34% | - | - | - | - | 75,73 | 75,36 | 77,49 | 74,87 | 3.650.394 | |
|
SWKS
Skyworks Solutions |
72,18 | 4,83% | - | - | - | - | 68,94 | 68,71 | 72,18 | 68,85 | 4.464.385 | |
|
SYF
Synchrony Finan... |
73,97 | 0,04% | - | - | - | - | 73,90 | 73,65 | 74,37 | 73,94 | 250.758 | |
|
SYK
Stryker |
295,98 | 1,75% | - | - | - | - | 291,29 | 290,17 | 297,24 | 290,88 | 15.038.152 | |
|
SYY
Sysco |
73,12 | 0,87% | - | - | - | - | 72,55 | 72,26 | 73,31 | 72,49 | 2.604.754 | |
|
T
AT&T |
26,11 | 0,04% | - | - | - | - | 26,05 | 25,85 | 26,12 | 26,10 | 1.273.855 | |
|
TAP
Molson Coors Br... |
42,46 | 4,25% | - | - | - | - | 41,05 | 40,90 | 42,56 | 40,73 | 1.204.463 | |
|
TDG
Transdigm Group |
1.197,92 | 4,19% | - | - | - | - | 1.220,00 | 1.173,22 | 1.234,00 | 1.149,72 | 38.840.160 | |
|
TDY
Teledyne Techno... |
631,04 | -1,03% | - | - | - | - | 640,08 | 627,93 | 644,00 | 637,58 | 2.773.421 | |
|
TECH
Techne |
56,85 | 3,85% | - | - | - | - | 56,35 | 54,51 | 57,00 | 54,74 | 1.801.633 | |
|
TEL
Tyco Electronics |
208,66 | 1,65% | - | - | - | - | 208,10 | 205,53 | 209,58 | 205,28 | 7.119.062 | |
|
TER
Teradyne, Inc. |
358,79 | 6,33% | - | - | - | - | 345,59 | 345,04 | 366,13 | 337,44 | 12.541.504 | |
|
TFC
Truist Financia... |
50,14 | 1,33% | - | - | - | - | 49,69 | 49,49 | 50,18 | 49,48 | 131.166 | |
|
TGT
Target |
129,27 | 1,18% | - | - | - | - | 128,21 | 127,41 | 129,75 | 127,76 | 8.256.992 | |
|
TJX
TJX Companies |
154,85 | 0,13% | - | - | - | - | 155,01 | 154,78 | 157,13 | 154,64 | 4.718.747 | |
|
TKO
Telkonet |
185,55 | -0,24% | - | - | - | - | 186,05 | 182,37 | 187,60 | 186,00 | 11.042.452 | |
|
TMO
Thermo Fisher S... |
467,44 | 1,05% | - | - | - | - | 464,77 | 459,64 | 476,47 | 462,60 | 29.125.252 | |
|
TMUS
T-Mobile US Inc |
194,60 | 0,09% | - | - | - | - | 193,22 | 192,69 | 195,48 | 194,42 | 12.386.485 | |
|
TPL
Texas Pacific L... |
433,99 | 0,27% | - | - | - | - | 431,89 | 423,44 | 437,09 | 432,83 | 4.948.354 | |
|
TPR
TRANSPRO |
141,61 | 1,34% | - | - | - | - | 140,92 | 139,16 | 142,86 | 139,74 | 7.171.980 | |
|
TRGP
TRANSIT GROUP |
261,59 | 1,01% | - | - | - | - | 256,68 | 255,11 | 261,77 | 258,98 | 3.555.531 | |
|
TRMB
Trimble Inc |
68,60 | 0,12% | - | - | - | - | 68,58 | 67,69 | 69,13 | 68,52 | 3.067.792 | |
|
TROW
T. Rowe Price G... |
104,29 | 1,17% | - | - | - | - | 103,24 | 101,78 | 104,29 | 103,08 | 6.394.228 | |
|
TRV
The Travelers C... |
303,44 | 0,63% | - | - | - | - | 301,30 | 300,51 | 303,72 | 301,53 | 5.368.157 | |
|
TSCO
Tractor Supply |
33,09 | 2,41% | - | - | - | - | 32,05 | 31,98 | 33,11 | 32,31 | 535.661 | |
|
TSLA
Tesla Motors |
392,43 | -0,02% | - | - | - | - | 395,19 | 389,00 | 402,12 | 392,51 | 21.761.813 | |
|
TSN
Tyson Foods |
67,89 | -1,25% | - | - | - | - | 69,04 | 66,85 | 69,48 | 68,75 | 4.353.854 | |
|
TT
Ingersoll Rand |
474,76 | -2,41% | - | - | - | - | 490,55 | 473,04 | 492,22 | 486,50 | 29.461.232 | |
|
TTWO
Take-Two Intera... |
224,25 | -0,41% | - | - | - | - | 226,00 | 221,94 | 226,44 | 225,18 | 7.460.125 | |
|
TXN
Texas Instruments |
279,62 | 0,05% | - | - | - | - | 280,50 | 275,58 | 282,50 | 279,47 | 520.923 | |
|
TXT
Textron |
91,73 | 0,87% | - | - | - | - | 91,58 | 90,30 | 92,26 | 90,94 | 3.269.716 | |
|
TYL
Tyler Technologies |
328,91 | 0,51% | - | - | - | - | 327,00 | 320,38 | 329,77 | 327,25 | 4.527.775 | |
|
UAL
United Continen... |
93,62 | 3,94% | - | - | - | - | 90,74 | 90,60 | 93,81 | 90,07 | 2.964.290 | |
|
UBER
UBER TECHNOLOGI... |
74,20 | 0,37% | - | - | - | - | 74,25 | 73,56 | 74,80 | 73,93 | 4.070.612 | |
|
UDR
United Dominion... |
37,24 | 2,41% | - | - | - | - | 36,63 | 36,47 | 37,39 | 36,36 | 767.823 | |
|
UHS
Universal Healt... |
166,60 | 0,32% | - | - | - | - | 165,76 | 165,00 | 168,45 | 166,07 | 6.870.417 | |
|
ULTA
Ulta Salon Cosm... |
531,98 | 2,70% | - | - | - | - | 532,28 | 527,00 | 537,00 | 518,00 | 9.073.983 | |
|
UNH
UnitedHealth Group |
362,18 | -2,31% | - | - | - | - | 370,48 | 361,81 | 371,80 | 370,75 | 19.393.290 | |
|
UNP
Union Pacific |
263,65 | 0,09% | - | - | - | - | 264,40 | 261,94 | 265,06 | 263,41 | 8.920.334 | |
|
UPS
United Parcel S... |
98,17 | 1,93% | - | - | - | - | 96,59 | 96,52 | 98,40 | 96,31 | 98.661 | |
|
URI
United Rentals |
931,51 | 0,68% | - | - | - | - | 930,31 | 929,34 | 945,53 | 925,21 | 15.100.709 | |
|
USB
U.S. Bancorp |
55,79 | 0,99% | - | - | - | - | 55,52 | 55,30 | 55,79 | 55,24 | 1.513.057 | |
|
V
Visa |
322,88 | -1,21% | - | - | - | - | 325,11 | 319,65 | 325,58 | 326,85 | 4.364.692 | |
|
VICI
VICI Properties... |
28,29 | 0,69% | - | - | - | - | 28,12 | 28,03 | 28,37 | 28,09 | 218.275 | |
|
VLO
Valero Energy |
254,77 | 1,25% | - | - | - | - | 251,56 | 249,65 | 255,51 | 251,63 | 9.937.049 | |
|
VLTO
Veralto Corp |
88,58 | 0,39% | - | - | - | - | 88,06 | 87,68 | 89,51 | 88,24 | 2.182.788 | |
|
VMC
Vulcan Materials |
293,12 | 1,88% | - | - | - | - | 288,93 | 288,61 | 294,80 | 287,72 | 4.247.602 | |
|
VRSK
Verisk Analytics |
179,92 | 0,69% | - | - | - | - | 176,27 | 174,63 | 183,02 | 178,68 | 431.268 | |
|
VRSN
VeriSign |
275,42 | 0,46% | - | - | - | - | 272,18 | 271,04 | 275,61 | 274,15 | 3.527.855 | |
|
VRTX
Vertex Pharmace... |
424,38 | -1,27% | - | - | - | - | 431,99 | 412,27 | 433,94 | 429,85 | 9.798.085 | |
|
VST
Vistra Corp. |
160,61 | -0,15% | - | - | - | - | 163,00 | 159,80 | 163,80 | 160,85 | 3.816.254 | |
|
VTR
Ventas |
86,67 | -1,28% | - | - | - | - | 87,82 | 85,88 | 88,27 | 87,79 | 4.838.873 | |
|
VTRS
VIATRIS INC |
15,52 | 2,07% | - | - | - | - | 14,83 | 14,82 | 15,72 | 15,20 | 957.493 | |
|
VZ
Verizon Communi... |
47,76 | 0,40% | - | - | - | - | 47,54 | 47,20 | 47,79 | 47,57 | 497.755 | |
|
WAB
Wabtec |
264,55 | 0,89% | - | - | - | - | 263,77 | 262,77 | 266,88 | 262,22 | 3.601.055 | |
|
WAT
Waters |
341,99 | 13,29% | - | - | - | - | 338,09 | 334,01 | 347,99 | 301,88 | 12.487.765 | |
|
WDAY
Workday Inc |
128,18 | 0,22% | - | - | - | - | 127,23 | 124,31 | 128,41 | 127,89 | 2.412.254 | |
|
WDC
Western Digital |
465,90 | 5,32% | - | - | - | - | 455,80 | 455,19 | 480,11 | 442,36 | 16.064.232 | |
|
WEC
Wisconsin Energy |
115,97 | -0,40% | - | - | - | - | 114,53 | 114,53 | 117,00 | 116,44 | 3.479 | |
|
WELL
Welltower Inc |
214,28 | -1,32% | - | - | - | - | 217,98 | 212,00 | 217,98 | 217,14 | 11.131.846 | |
|
WFC
Wells Fargo |
80,07 | 1,12% | - | - | - | - | 79,40 | 79,01 | 80,11 | 79,18 | 3.743.513 | |
|
WM
Waste Management |
224,67 | -1,40% | - | - | - | - | 227,11 | 223,76 | 227,44 | 227,85 | 8.412.993 | |
|
WMB
Williams Companies |
76,76 | 1,78% | - | - | - | - | 75,20 | 75,20 | 77,41 | 75,41 | 4.056.732 | |
|
WMT
Wal-Mart Stores |
131,41 | 0,83% | - | - | - | - | 130,51 | 130,30 | 131,73 | 130,33 | 531.422 | |
|
WRB
W.R. Berkley |
66,95 | 0,95% | - | - | - | - | 66,21 | 65,98 | 66,99 | 66,32 | 3.261.201 | |
|
WSM
Williams-Sonoma |
179,37 | 2,09% | - | - | - | - | 177,14 | 175,45 | 181,31 | 175,69 | 4.590.975 | |
|
WST
West Pharmaceut... |
307,24 | 2,35% | - | - | - | - | 302,52 | 300,46 | 309,18 | 300,18 | 5.552.351 | |
|
WTW
Willis Towers W... |
259,94 | -0,03% | - | - | - | - | 260,00 | 258,13 | 261,95 | 260,02 | 3.969.284 | |
|
WY
Weyerhaeuser |
23,78 | 1,04% | - | - | - | - | 23,64 | 23,57 | 23,99 | 23,53 | 140.677 | |
|
WYNN
Wynn Resorts |
106,83 | 3,28% | - | - | - | - | 103,50 | 103,50 | 106,83 | 103,44 | 6.238.231 | |
|
XEL
Xcel Energy |
81,77 | 0,74% | - | - | - | - | 81,02 | 80,83 | 82,15 | 81,17 | 2.788.275 | |
|
XOM
Exxon Mobil |
154,91 | 0,79% | - | - | - | - | 153,10 | 152,41 | 155,22 | 153,69 | 5.659.637 | |
|
XYL
Xylem Inc |
116,65 | 1,58% | - | - | - | - | 116,10 | 115,39 | 117,37 | 114,84 | 4.323.749 | |
|
YUM
Yum! Brands |
154,44 | 0,03% | - | - | - | - | 153,91 | 153,40 | 155,18 | 154,40 | 7.299.143 | |
|
ZBH
Zimmer Biomet H... |
83,25 | 0,70% | - | - | - | - | 83,08 | 82,14 | 83,68 | 82,67 | 2.235.263 | |
|
ZBRA
Zebra Technologies |
228,49 | 2,13% | - | - | - | - | 224,73 | 221,68 | 229,00 | 223,73 | 3.769.171 | |
|
ZTS
Zoetis Inc. |
112,58 | -0,09% | - | - | - | - | 112,67 | 111,27 | 113,51 | 112,68 | 6.925.696 |