Merval:
2.987.553,00
0,00%
Bolsa:
122.038.890,00
0,00%
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... |
141,61 | 0,69% | - | - | - | - | 141,51 | 141,06 | 142,78 | 140,64 | 1.043.666 | |
|
AAPL
Apple |
277,29 | 0,04% | - | - | - | - | 277,75 | 276,59 | 278,79 | 277,18 | 10.523.987 | |
|
ABBV
AbbVie Inc. |
223,06 | 0,03% | - | - | - | - | 225,00 | 222,32 | 225,77 | 222,99 | 3.876.337 | |
|
ABNB
AIRBNB INC |
125,21 | -0,14% | - | - | - | - | 125,45 | 124,46 | 125,65 | 125,39 | 1.234.821 | |
|
ABT
Abbott Laborato... |
121,38 | 0,11% | - | - | - | - | 121,26 | 120,70 | 121,59 | 121,25 | 1.532.423 | |
|
ACGL
Arch Capital Group |
92,47 | 0,60% | - | - | - | - | 92,08 | 91,88 | 92,52 | 91,92 | 600.223 | |
|
ACN
Accenture. |
269,45 | -0,03% | - | - | - | - | 268,38 | 268,05 | 269,75 | 269,53 | 1.834.146 | |
|
ADBE
Adobe Systems |
344,19 | -0,04% | - | - | - | - | 342,13 | 341,60 | 345,49 | 344,32 | 13.386.926 | |
|
ADI
Analog Devices |
279,75 | 1,27% | - | - | - | - | 275,65 | 274,26 | 279,75 | 276,24 | 2.164.985 | |
|
ADM
Archer-Daniels-... |
58,66 | 1,02% | - | - | - | - | 58,28 | 58,14 | 58,99 | 58,07 | 171.346 | |
|
ADP
Automatic Data ... |
257,71 | -0,20% | - | - | - | - | 257,36 | 256,83 | 258,52 | 258,23 | 1.430.033 | |
|
ADSK
Autodesk |
297,73 | -1,00% | - | - | - | - | 299,46 | 297,52 | 300,12 | 300,75 | 683.588 | |
|
AEE
Ameren |
98,32 | -0,02% | - | - | - | - | 98,25 | 98,18 | 98,71 | 98,34 | 130.471 | |
|
AEP
American Electr... |
115,58 | -0,42% | - | - | - | - | 116,66 | 115,32 | 116,66 | 116,07 | 372.168 | |
|
AES
The AES |
13,95 | -0,07% | - | - | - | - | 13,99 | 13,91 | 14,03 | 13,96 | 154.175 | |
|
AFL
Aflac |
108,01 | -0,01% | - | - | - | - | 108,04 | 107,82 | 108,31 | 108,02 | 1.044.133 | |
|
AIG
American Intern... |
76,78 | 0,47% | - | - | - | - | 76,31 | 76,24 | 76,87 | 76,42 | 749.373 | |
|
AIZ
Assurant |
222,55 | 0,07% | - | - | - | - | 221,75 | 221,75 | 222,55 | 222,40 | 4.451 | |
|
AJG
Arthur J. Galla... |
238,07 | -0,77% | - | - | - | - | 239,48 | 236,54 | 239,48 | 239,91 | 1.245.582 | |
|
AKAM
Akamai Technolo... |
85,38 | -0,33% | - | - | - | - | 85,56 | 85,33 | 85,90 | 85,66 | 159.575 | |
|
ALB
Albemarle |
133,02 | 2,88% | - | - | - | - | 131,00 | 130,19 | 134,37 | 129,29 | 1.497.007 | |
|
ALGN
Align Technology |
161,20 | 1,38% | - | - | - | - | 159,02 | 159,01 | 162,08 | 159,00 | 263.078 | |
|
ALL
Allstate |
201,47 | 0,21% | - | - | - | - | 201,13 | 200,00 | 201,51 | 201,05 | 220.207 | |
|
ALLE
ALLEGIANT BANC |
157,88 | 0,25% | - | - | - | - | 157,65 | 157,65 | 158,31 | 157,49 | 266.975 | |
|
AMAT
Applied Materials |
268,79 | 0,62% | - | - | - | - | 266,77 | 265,86 | 270,42 | 267,14 | 4.279.943 | |
|
AMCR
Amcor |
8,13 | 0,18% | - | - | - | - | 8,13 | 8,09 | 8,14 | 8,11 | 198.209 | |
|
AMD
Advanced Micro ... |
220,44 | -0,53% | - | - | - | - | 222,00 | 219,28 | 222,00 | 221,62 | 5.013.687 | |
|
AME
AMTEK |
196,69 | 0,37% | - | - | - | - | 196,51 | 196,08 | 197,37 | 195,97 | 242.519 | |
|
AMGN
Amgen |
315,32 | 0,47% | - | - | - | - | 316,25 | 313,00 | 316,97 | 313,85 | 4.971.966 | |
|
AMP
AMERIPRISE FINA... |
483,59 | 1,13% | - | - | - | - | 482,76 | 479,73 | 484,74 | 478,21 | 1.135.953 | |
|
AMT
American Tower |
180,70 | 0,64% | - | - | - | - | 179,81 | 179,55 | 181,05 | 179,55 | 1.559.260 | |
|
AMZN
Amazon |
231,25 | 1,46% | - | - | - | - | 228,81 | 228,46 | 232,42 | 227,92 | 12.368.869 | |
|
ANET
Arista Networks |
133,91 | 2,98% | - | - | - | - | 131,05 | 130,25 | 134,44 | 130,04 | 5.112.282 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
343,90 | -0,66% | - | - | - | - | 346,26 | 343,78 | 346,42 | 346,19 | 332.551 | |
|
AOS
Smith (A.O.) |
67,15 | 1,08% | - | - | - | - | 66,66 | 66,60 | 67,43 | 66,43 | 160.086 | |
|
APA
Apache |
26,28 | -0,42% | - | - | - | - | 26,29 | 26,05 | 26,40 | 26,39 | 807.216 | |
|
APD
Air Products an... |
231,29 | 0,23% | - | - | - | - | 229,82 | 229,11 | 231,90 | 230,76 | 2.365.634 | |
|
APH
Amphenol |
137,59 | -0,71% | - | - | - | - | 138,55 | 136,36 | 138,69 | 138,58 | 2.309.311 | |
|
APO
Apollo Global M... |
145,15 | 0,88% | - | - | - | - | 143,12 | 143,12 | 145,25 | 143,89 | 2.459.131 | |
|
APTV
Aptiv Plc |
76,28 | -0,09% | - | - | - | - | 76,44 | 76,05 | 77,00 | 76,35 | 173.232 | |
|
ARE
Alexandria Real... |
45,44 | 0,33% | - | - | - | - | 45,50 | 45,36 | 46,04 | 45,29 | 221.475 | |
|
ATO
Atmos Energy |
166,65 | 0,22% | - | - | - | - | 166,16 | 166,16 | 167,35 | 166,28 | 44.496 | |
|
AVB
AvalonBay Commu... |
176,29 | 0,52% | - | - | - | - | 175,42 | 175,37 | 176,78 | 175,38 | 310.623 | |
|
AVGO
Broadcom Inc. |
403,56 | -0,67% | - | - | - | - | 402,20 | 399,56 | 405,70 | 406,29 | 7.473.124 | |
|
AVY
Avery Dennison |
174,77 | 1,06% | - | - | - | - | 173,44 | 172,00 | 174,77 | 172,94 | 115.523 | |
|
AWK
American Water ... |
128,00 | -0,12% | - | - | - | - | 128,15 | 127,51 | 128,77 | 128,15 | 756.096 | |
|
AXON
Axion Spatial I... |
563,46 | 3,08% | - | - | - | - | 552,30 | 552,07 | 575,00 | 546,65 | 4.971.971 | |
|
AXP
American Express |
368,97 | 1,39% | - | - | - | - | 363,00 | 363,00 | 369,81 | 363,91 | 4.367.129 | |
|
AZO
AutoZone |
3.400,15 | -2,76% | - | - | - | - | 3.473,49 | 3.388,57 | 3.503,09 | 3.496,77 | 7.833.946 | |
|
BA
Boeing |
200,07 | -0,15% | - | - | - | - | 200,37 | 198,85 | 201,25 | 200,37 | 10.787.574 | |
|
BAC
Bank of America |
53,58 | 0,07% | - | - | - | - | 53,59 | 53,34 | 53,80 | 53,54 | 2.451.231 | |
|
BALL
Ball Corporation |
47,17 | 0,64% | - | - | - | - | 46,78 | 46,65 | 47,27 | 46,87 | 316.133 | |
|
BAX
Baxter Internat... |
18,25 | 0,50% | - | - | - | - | 18,20 | 18,03 | 18,33 | 18,16 | 319.576 | |
|
BBY
Best Buy |
73,47 | 0,41% | - | - | - | - | 73,10 | 73,07 | 73,89 | 73,17 | 3.524.062 | |
|
BDX
Becton Dickinso... |
192,29 | 1,84% | - | - | - | - | 189,43 | 188,85 | 193,04 | 188,82 | 1.051.826 | |
|
BEN
Franklin Resources |
22,77 | -2,94% | - | - | - | - | 23,35 | 22,76 | 23,35 | 23,46 | 442.057 | |
|
BF.B
Brown-Forman Cl B |
29,98 | 1,11% | - | - | - | - | 30,03 | 29,75 | 30,15 | 29,65 | 335.446 | |
|
BG
Bunge |
92,26 | 0,88% | - | - | - | - | 91,66 | 91,29 | 92,43 | 91,45 | 293.094 | |
|
BIIB
Biogen Idec |
171,41 | -2,52% | - | - | - | - | 173,30 | 169,24 | 174,42 | 175,84 | 2.003.954 | |
|
BK
Bank of New Yor... |
116,91 | 0,85% | - | - | - | - | 116,16 | 116,07 | 116,98 | 115,93 | 1.447.229 | |
|
BKNG
Banknorth Group |
5.183,41 | -0,24% | - | - | - | - | 5.173,50 | 5.064,69 | 5.191,40 | 5.195,76 | 20.479.653 | |
|
BKR
Baker Hughes, A... |
47,19 | -1,05% | - | - | - | - | 47,81 | 47,04 | 47,82 | 47,69 | 1.804.451 | |
|
BLDR
Builders FirstS... |
106,75 | 1,66% | - | - | - | - | 105,39 | 104,16 | 107,94 | 105,01 | 242.429 | |
|
BLK
BlackRock |
1.076,11 | 0,45% | - | - | - | - | 1.077,24 | 1.071,52 | 1.079,59 | 1.071,31 | 1.273.038 | |
|
BMY
Bristol-Myers S... |
50,97 | 0,63% | - | - | - | - | 50,79 | 50,33 | 51,20 | 50,65 | 2.661.348 | |
|
BR
Broadridge Fina... |
225,26 | -0,03% | - | - | - | - | 225,72 | 224,53 | 226,10 | 225,32 | 91.005 | |
|
BRK.B
BERKSHIRE HATHA... |
494,23 | 0,57% | - | - | - | - | 490,86 | 488,92 | 494,63 | 491,43 | 18.513.856 | |
|
BRO
Brown & Brown |
77,66 | -0,96% | - | - | - | - | 78,21 | 77,50 | 78,55 | 78,41 | 276.470 | |
|
BSX
Boston Scientific |
93,00 | 0,51% | - | - | - | - | 92,35 | 91,86 | 93,00 | 92,53 | 2.881.140 | |
|
BX
The Blackstone ... |
152,25 | -2,42% | - | - | - | - | 156,04 | 151,45 | 156,17 | 156,02 | 4.817.038 | |
|
BXP
Boston Properties |
69,25 | 0,39% | - | - | - | - | 69,05 | 69,00 | 69,55 | 68,98 | 207.473 | |
|
C
Citigroup |
110,18 | 0,69% | - | - | - | - | 109,36 | 109,26 | 110,68 | 109,43 | 4.397.063 | |
|
CAG
ConAgra Foods |
17,16 | 0,23% | - | - | - | - | 17,18 | 17,10 | 17,24 | 17,12 | 623.766 | |
|
CAH
Cardinal Health |
199,04 | 0,53% | - | - | - | - | 198,86 | 198,49 | 199,76 | 198,00 | 734.060 | |
|
CARR
Carrier Global ... |
52,53 | -0,59% | - | - | - | - | 52,95 | 52,39 | 53,39 | 52,84 | 1.609.204 | |
|
CAT
Caterpillar |
601,87 | 1,26% | - | - | - | - | 600,13 | 599,31 | 605,00 | 594,36 | 9.748.488 | |
|
CB
Chubb |
302,03 | 0,27% | - | - | - | - | 301,65 | 300,93 | 302,88 | 301,22 | 1.423.769 | |
|
CBOE
CBOE |
251,56 | -0,58% | - | - | - | - | 253,70 | 251,43 | 253,78 | 253,02 | 1.431.880 | |
|
CBRE
CBRE Group |
157,17 | 0,74% | - | - | - | - | 156,70 | 156,00 | 157,83 | 156,02 | 347.503 | |
|
CCI
Crown Castle In... |
90,68 | 0,53% | - | - | - | - | 90,18 | 90,14 | 91,15 | 90,20 | 489.400 | |
|
CCL
Carnival |
25,66 | 0,57% | - | - | - | - | 25,79 | 25,55 | 26,10 | 25,51 | 329.051 | |
|
CDNS
Cadence Design ... |
338,46 | 1,01% | - | - | - | - | 334,44 | 333,24 | 339,05 | 335,07 | 2.043.960 | |
|
CDW
CDW common stock |
145,95 | -0,80% | - | - | - | - | 147,49 | 145,60 | 148,41 | 147,13 | 890.295 | |
|
CEG
Constellation E... |
354,79 | -1,21% | - | - | - | - | 358,55 | 349,41 | 362,08 | 359,15 | 4.181.910 | |
|
CF
Cf Industries |
76,27 | -0,56% | - | - | - | - | 76,46 | 76,02 | 76,56 | 76,70 | 341.461 | |
|
CFG
Citizens Financ... |
56,36 | 0,75% | - | - | - | - | 56,08 | 55,98 | 56,57 | 55,94 | 904.296 | |
|
CHD
Church & Dwight |
84,77 | 2,59% | - | - | - | - | 83,10 | 82,93 | 84,90 | 82,63 | 3.957.996 | |
|
CHRW
C.H. Robinson W... |
155,47 | 1,93% | - | - | - | - | 151,64 | 151,64 | 155,87 | 152,52 | 297.414 | |
|
CHTR
Charter Communi... |
207,41 | 1,11% | - | - | - | - | 204,60 | 204,18 | 210,85 | 205,13 | 1.337.587 | |
|
CI
CIGNA |
262,63 | -0,03% | - | - | - | - | 262,16 | 261,25 | 263,17 | 262,71 | 1.013.489 | |
|
CINF
Cincinnati Fina... |
161,83 | 0,21% | - | - | - | - | 161,29 | 161,04 | 162,00 | 161,49 | 163.772 | |
|
CL
Colgate-Palmolive |
77,52 | 0,70% | - | - | - | - | 77,21 | 76,78 | 77,85 | 76,98 | 2.932.349 | |
|
CLX
Clorox |
102,18 | 0,75% | - | - | - | - | 101,68 | 101,35 | 102,48 | 101,42 | 435.798 | |
|
CMCSA
Comcast |
26,84 | 0,17% | - | - | - | - | 26,88 | 26,77 | 27,03 | 26,79 | 1.058.721 | |
|
CME
CME Group |
269,17 | -0,35% | - | - | - | - | 269,23 | 269,17 | 271,30 | 270,12 | 940.749 | |
|
CMG
Chipotle Mexica... |
33,69 | -0,12% | - | - | - | - | 33,72 | 33,62 | 33,95 | 33,73 | 1.509.211 | |
|
CMI
Cummins |
508,68 | 1,70% | - | - | - | - | 502,69 | 499,28 | 510,20 | 500,16 | 1.966.048 | |
|
CMS
CMS Energy |
70,31 | -0,18% | - | - | - | - | 70,43 | 70,30 | 70,60 | 70,43 | 314.545 | |
|
CNC
Centene |
37,53 | -1,44% | - | - | - | - | 37,89 | 37,34 | 37,98 | 38,08 | 597.740 | |
|
CNP
CenterPoint Energy |
37,93 | 0% | - | - | - | - | 37,91 | 37,80 | 38,10 | 37,93 | 437.978 | |
|
COF
Capital One Fin... |
231,84 | 0,44% | - | - | - | - | 229,95 | 229,14 | 232,37 | 230,81 | 4.073.573 | |
|
COO
Cooper Companies |
78,81 | 0,38% | - | - | - | - | 78,45 | 78,18 | 78,95 | 78,51 | 531.179 | |
|
COP
ConocoPhillips |
94,66 | 1,32% | - | - | - | - | 93,73 | 93,56 | 94,79 | 93,43 | 1.695.361 | |
|
COST
Costco Wholesale |
885,27 | -0,36% | - | - | - | - | 887,82 | 881,61 | 889,58 | 888,44 | 6.936.976 | |
|
CPB
Campbell Soup |
28,15 | -1,12% | - | - | - | - | 28,50 | 27,85 | 28,58 | 28,47 | 1.468.726 | |
|
CPRT
Copart |
38,56 | 0,31% | - | - | - | - | 38,40 | 38,35 | 38,74 | 38,44 | 496.807 | |
|
CPT
Camden Property... |
102,58 | 0,88% | - | - | - | - | 101,82 | 101,82 | 102,71 | 101,69 | 127.302 | |
|
CRL
Charles River L... |
187,99 | 1,08% | - | - | - | - | 187,59 | 186,10 | 189,86 | 185,99 | 456.252 | |
|
CRM
Salesforce.com |
259,97 | -0,40% | - | - | - | - | 260,75 | 259,15 | 261,22 | 261,02 | 13.446.428 | |
|
CRWD
Crowdstrike Hol... |
509,54 | -1,63% | - | - | - | - | 516,00 | 507,50 | 516,37 | 517,98 | 10.000.742 | |
|
CSCO
Cisco Systems |
79,21 | -0,38% | - | - | - | - | 78,83 | 78,80 | 79,56 | 79,51 | 624.888 | |
|
CSGP
CoStar Group |
67,93 | -0,01% | - | - | - | - | 67,80 | 67,67 | 68,58 | 67,93 | 385.339 | |
|
CSX
CSX |
36,59 | 0,59% | - | - | - | - | 36,39 | 36,37 | 36,59 | 36,37 | 910.345 | |
|
CTAS
Cintas |
184,35 | 0,65% | - | - | - | - | 183,15 | 182,69 | 184,45 | 183,15 | 688.344 | |
|
CTRA
Coterra Energy ... |
26,76 | -0,37% | - | - | - | - | 26,92 | 26,62 | 26,92 | 26,86 | 255.183 | |
|
CTSH
Cognizant Techn... |
81,42 | 0,58% | - | - | - | - | 79,43 | 79,43 | 81,66 | 80,95 | 1.106.905 | |
|
CTVA
Corteva Inc |
65,17 | -1,02% | - | - | - | - | 65,69 | 64,87 | 65,79 | 65,84 | 618.007 | |
|
CVS
CVS |
78,85 | 0,77% | - | - | - | - | 78,99 | 78,71 | 79,69 | 78,24 | 1.691.777 | |
|
CVX
Chevron |
150,45 | 1,32% | - | - | - | - | 149,18 | 148,70 | 150,45 | 148,49 | 8.642.299 | |
|
CZR
CAESARS ENTMNT |
23,07 | -0,94% | - | - | - | - | 23,23 | 23,07 | 23,34 | 23,29 | 251.648 | |
|
D
Dominion Resources |
57,99 | -0,80% | - | - | - | - | 58,40 | 57,93 | 58,44 | 58,46 | 638.818 | |
|
DAL
Delta Air Lines... |
68,19 | 1,16% | - | - | - | - | 67,69 | 67,26 | 68,45 | 67,41 | 77.191 | |
|
DASH
DOORDASH INC |
222,96 | -3,06% | - | - | - | - | 228,97 | 222,54 | 229,05 | 229,99 | 5.494.626 | |
|
DAY
Dayforce Inc |
68,96 | 0,01% | - | - | - | - | 68,95 | 68,91 | 68,99 | 68,95 | 396.974 | |
|
DD
E.I. du Pont de... |
40,93 | 0,79% | - | - | - | - | 40,61 | 40,61 | 41,02 | 40,61 | 193.312 | |
|
DE
Deere & |
456,51 | -1,37% | - | - | - | - | 462,65 | 455,85 | 462,65 | 462,86 | 1.417.920 | |
|
DECK
Deckers Outdoor |
99,94 | -0,86% | - | - | - | - | 99,74 | 99,12 | 100,81 | 100,81 | 1.330.801 | |
|
DELL
Dell |
137,29 | -0,67% | - | - | - | - | 138,05 | 136,26 | 138,05 | 138,22 | 2.354.386 | |
|
DG
Dollar General |
124,34 | -0,96% | - | - | - | - | 126,54 | 124,18 | 126,63 | 125,54 | 1.144.177 | |
|
DGX
Quest Diagnostics |
180,06 | 0,24% | - | - | - | - | 180,00 | 179,84 | 180,99 | 179,62 | 148.189 | |
|
DHI
D.R. Horton |
151,70 | 1,57% | - | - | - | - | 150,37 | 150,21 | 152,71 | 149,35 | 1.680.174 | |
|
DHR
Danaher |
224,95 | 0,77% | - | - | - | - | 224,11 | 223,27 | 226,91 | 223,23 | 2.784.881 | |
|
DIS
Walt Disney |
106,89 | -0,12% | - | - | - | - | 107,12 | 106,58 | 107,40 | 107,02 | 1.764.968 | |
|
DLR
Digital Realty ... |
159,38 | -2,08% | - | - | - | - | 162,55 | 159,38 | 163,41 | 162,76 | 864.955 | |
|
DLTR
Dollar Tree |
120,25 | 0,48% | - | - | - | - | 120,01 | 119,50 | 121,08 | 119,68 | 843.915 | |
|
DOC
Peak |
16,60 | 0,64% | - | - | - | - | 16,52 | 16,50 | 16,65 | 16,49 | 234.703 | |
|
DOV
Dover |
191,92 | 0,97% | - | - | - | - | 190,84 | 189,95 | 192,30 | 190,08 | 459.456 | |
|
DOW
Dow Inc. |
23,57 | 1,99% | - | - | - | - | 23,19 | 23,18 | 23,72 | 23,11 | 1.115.922 | |
|
DPZ
Domino's Pizza |
415,35 | -0,44% | - | - | - | - | 417,38 | 415,21 | 418,59 | 417,19 | 363.847 | |
|
DRI
Darden Restaurants |
178,10 | 0,54% | - | - | - | - | 177,99 | 177,47 | 178,93 | 177,15 | 473.924 | |
|
DTE
DTE Energy |
129,89 | -0,28% | - | - | - | - | 130,09 | 129,76 | 130,33 | 130,25 | 117.940 | |
|
DUK
Duke Energy |
114,73 | -0,44% | - | - | - | - | 115,28 | 114,73 | 115,40 | 115,24 | 987.940 | |
|
DVA
DaVita |
117,64 | 0,83% | - | - | - | - | 116,95 | 116,62 | 117,64 | 116,67 | 78.701 | |
|
DVN
Devon Energy |
37,24 | -0,44% | - | - | - | - | 37,40 | 37,07 | 37,50 | 37,40 | 863.480 | |
|
DXCM
DexCom |
66,95 | 0,93% | - | - | - | - | 66,49 | 65,61 | 67,18 | 66,33 | 909.181 | |
|
EA
Electronic Arts |
203,69 | -0,06% | - | - | - | - | 203,69 | 203,65 | 203,80 | 203,82 | 1.403.220 | |
|
EBAY
eBay |
83,82 | -0,08% | - | - | - | - | 83,69 | 83,40 | 84,30 | 83,89 | 691.599 | |
|
ECL
Ecolab |
253,78 | 0,19% | - | - | - | - | 252,50 | 251,77 | 255,19 | 253,29 | 1.233.371 | |
|
ED
Consolidated Ed... |
95,54 | -0,29% | - | - | - | - | 95,64 | 95,26 | 95,95 | 95,82 | 242.576 | |
|
EFX
Equifax |
209,45 | 0,21% | - | - | - | - | 208,43 | 208,43 | 210,77 | 209,02 | 794.444 | |
|
EG
Everest Re Group |
311,20 | 0,21% | - | - | - | - | 310,80 | 309,66 | 311,71 | 310,56 | 204.770 | |
|
EIX
Edison Internat... |
56,69 | 0,11% | - | - | - | - | 56,59 | 56,56 | 56,90 | 56,63 | 396.830 | |
|
EL
Estee Lauder Co... |
103,94 | 1,27% | - | - | - | - | 103,01 | 102,79 | 103,94 | 102,64 | 345.289 | |
|
ELV
Elevance Health... |
331,47 | 0,50% | - | - | - | - | 328,85 | 325,29 | 332,14 | 329,81 | 1.771.044 | |
|
EMN
Eastman Chemical |
62,19 | 1,60% | - | - | - | - | 61,25 | 61,09 | 62,27 | 61,21 | 141.047 | |
|
EMR
Emerson Electric |
135,44 | 0,14% | - | - | - | - | 134,04 | 134,04 | 135,76 | 135,25 | 851.918 | |
|
ENPH
Enphase Energy Inc |
31,31 | -0,76% | - | - | - | - | 31,30 | 31,21 | 31,60 | 31,55 | 402.553 | |
|
EOG
EOG Resources |
109,16 | -0,21% | - | - | - | - | 109,32 | 107,60 | 109,34 | 109,39 | 1.566.446 | |
|
EPAM
EPAM Systems, Inc. |
208,31 | 0,16% | - | - | - | - | 206,72 | 206,40 | 209,58 | 207,97 | 1.087.378 | |
|
EQIX
Equinix |
735,12 | -0,75% | - | - | - | - | 743,22 | 735,12 | 747,46 | 740,67 | 616.766 | |
|
EQR
Equity Residential |
60,54 | 0,82% | - | - | - | - | 60,07 | 60,07 | 60,61 | 60,05 | 197.179 | |
|
EQT
EQT |
57,92 | -1,03% | - | - | - | - | 58,74 | 57,27 | 58,79 | 58,52 | 2.626.209 | |
|
ERIE
Erie Indemnity |
279,59 | 0,79% | - | - | - | - | 277,51 | 276,10 | 280,15 | 277,40 | 208.295 | |
|
ES
EnergySolutions |
67,38 | -0,66% | - | - | - | - | 67,81 | 67,38 | 67,96 | 67,83 | 251.058 | |
|
ESS
Essex Property ... |
253,66 | 0,58% | - | - | - | - | 252,40 | 252,40 | 254,70 | 252,20 | 276.743 | |
|
ETN
Eaton |
345,77 | 1,17% | - | - | - | - | 343,87 | 342,21 | 347,41 | 341,76 | 6.348.337 | |
|
ETR
Entergy |
93,25 | 0,02% | - | - | - | - | 93,23 | 92,92 | 93,55 | 93,23 | 115.537 | |
|
EVRG
Evergy Inc |
73,27 | -0,31% | - | - | - | - | 73,59 | 73,24 | 73,63 | 73,50 | 149.984 | |
|
EW
Edwards Lifesci... |
83,96 | 0,82% | - | - | - | - | 83,45 | 83,44 | 84,11 | 83,28 | 1.038.501 | |
|
EXC
Exelon |
43,55 | -0,49% | - | - | - | - | 43,76 | 43,55 | 43,87 | 43,76 | 376.447 | |
|
EXE
Expand Energy Corp |
117,05 | -0,35% | - | - | - | - | 117,97 | 115,22 | 117,97 | 117,46 | 816.424 | |
|
EXPD
Expeditors Inte... |
149,92 | 1,50% | - | - | - | - | 148,00 | 147,36 | 150,00 | 147,71 | 596.532 | |
|
EXPE
Expedia |
266,41 | 1,97% | - | - | - | - | 263,25 | 262,38 | 267,86 | 261,27 | 1.322.726 | |
|
EXR
Extra Space Sto... |
127,81 | 0,88% | - | - | - | - | 126,82 | 126,82 | 128,33 | 126,69 | 665.123 | |
|
F
Ford Motor Company |
13,19 | 0,80% | - | - | - | - | 13,08 | 13,07 | 13,21 | 13,08 | 642.189 | |
|
FANG
Diamondback Ene... |
157,49 | -0,43% | - | - | - | - | 158,54 | 156,34 | 158,71 | 158,17 | 304.113 | |
|
FAST
Fastenal |
40,58 | 0,58% | - | - | - | - | 40,18 | 40,04 | 40,67 | 40,34 | 588.865 | |
|
FCX
Freeport-McMora... |
45,13 | 0,73% | - | - | - | - | 44,88 | 44,88 | 45,39 | 44,80 | 2.764.719 | |
|
FDS
FactSet Researc... |
285,75 | -0,63% | - | - | - | - | 288,04 | 285,00 | 289,38 | 287,56 | 746.379 | |
|
FDX
FedEx |
280,30 | 1,88% | - | - | - | - | 275,52 | 275,30 | 280,89 | 275,13 | 2.863.494 | |
|
FE
FirstEnergy |
44,74 | -0,07% | - | - | - | - | 44,90 | 44,68 | 44,94 | 44,77 | 265.353 | |
|
FFIV
F5 Networks |
256,54 | -0,56% | - | - | - | - | 256,55 | 255,20 | 257,65 | 257,98 | 961.768 | |
|
FICO
Fair Isaac and |
1.736,15 | -0,89% | - | - | - | - | 1.752,99 | 1.735,00 | 1.771,89 | 1.751,69 | 857.658 | |
|
FIS
Fidelity Nation... |
65,70 | 0,81% | - | - | - | - | 65,21 | 65,21 | 65,92 | 65,17 | 151.241 | |
|
FISV
Fiserv |
65,82 | -0,59% | - | - | - | - | 66,00 | 65,57 | 66,22 | 66,21 | 1.211.088 | |
|
FITB
Fifth Third Ban... |
45,82 | 1,42% | - | - | - | - | 45,29 | 45,25 | 45,88 | 45,18 | 1.051.248 | |
|
FOX
Fox Corp Class B |
62,42 | 0,35% | - | - | - | - | 62,17 | 62,02 | 62,62 | 62,20 | 158.484 | |
|
FOXA
Fox Corp. Cl A |
70,42 | 0,17% | - | - | - | - | 70,24 | 70,10 | 70,74 | 70,30 | 715.890 | |
|
FRT
Federal Realty ... |
96,96 | 0,03% | - | - | - | - | 97,26 | 96,82 | 97,58 | 96,93 | 99.384 | |
|
FSLR
First Solar |
254,15 | 0,29% | - | - | - | - | 252,15 | 251,30 | 254,67 | 253,42 | 1.129.443 | |
|
FTNT
Fortinet Inc |
80,73 | -3,32% | - | - | - | - | 82,90 | 80,41 | 83,22 | 83,50 | 5.194.976 | |
|
FTV
Fortive Corp |
54,04 | 0,69% | - | - | - | - | 53,72 | 53,66 | 54,19 | 53,67 | 163.093 | |
|
GD
General Dynamics |
337,42 | 0,94% | - | - | - | - | 333,74 | 333,53 | 338,02 | 334,27 | 1.150.602 | |
|
GE
General Electric |
284,43 | -0,31% | - | - | - | - | 285,45 | 283,07 | 285,88 | 285,31 | 5.155.294 | |
|
GEHC
GE Healthcare T... |
83,68 | 0,78% | - | - | - | - | 82,68 | 82,51 | 84,00 | 83,03 | 335.389 | |
|
GEN
Gen Digital Inc. |
27,03 | -0,41% | - | - | - | - | 27,09 | 26,99 | 27,19 | 27,14 | 419.019 | |
|
GEV
GE Vernova LLC |
712,20 | 13,90% | - | - | - | - | 692,15 | 689,22 | 725,00 | 625,30 | 9.500.748 | |
|
GILD
Gilead Sciences |
119,24 | -0,10% | - | - | - | - | 119,49 | 118,78 | 119,78 | 119,36 | 3.487.293 | |
|
GIS
General Mills |
45,87 | 0,50% | - | - | - | - | 45,71 | 45,64 | 45,88 | 45,64 | 464.892 | |
|
GL
GREAT LAKES REIT |
134,18 | 0,82% | - | - | - | - | 133,60 | 133,57 | 134,34 | 133,09 | 44.816 | |
|
GLW
Corning |
91,94 | 0,91% | - | - | - | - | 90,97 | 90,16 | 91,94 | 91,11 | 2.977.937 | |
|
GM
General Motors Co |
77,96 | 1,03% | - | - | - | - | 77,16 | 77,10 | 78,15 | 77,16 | 190.834 | |
|
GNRC
Generac Holding... |
163,78 | 2,29% | - | - | - | - | 161,14 | 160,02 | 164,01 | 160,11 | 235.516 | |
|
GOOG
Google Inc. |
319,42 | 0,53% | - | - | - | - | 316,62 | 315,40 | 319,51 | 317,75 | 13.317.897 | |
|
GOOGL
Google Inc. |
318,52 | 0,45% | - | - | - | - | 315,83 | 314,68 | 318,59 | 317,08 | 7.409.731 | |
|
GPC
Genuine Parts |
128,68 | 1,70% | - | - | - | - | 126,87 | 126,87 | 128,68 | 126,53 | 190.189 | |
|
GPN
Global Payments |
77,97 | 0,61% | - | - | - | - | 77,53 | 77,43 | 78,21 | 77,50 | 191.962 | |
|
GRMN
Garmin |
202,83 | 0,29% | - | - | - | - | 202,09 | 202,09 | 203,00 | 202,24 | 165.306 | |
|
GS
Goldman Sachs G... |
878,07 | 0,17% | - | - | - | - | 871,35 | 869,27 | 880,62 | 876,58 | 24.661.474 | |
|
GWW
W.W. Grainger |
970,77 | 1,26% | - | - | - | - | 964,96 | 959,14 | 970,95 | 958,68 | 520.333 | |
|
H641434
Interpublic Gro... |
24,58 | 0% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
28,72 | 0,49% | - | - | - | - | 28,53 | 28,38 | 28,72 | 28,58 | 860.049 | |
|
HAS
Hasbro |
80,47 | 0,76% | - | - | - | - | 79,86 | 79,68 | 80,56 | 79,86 | 236.501 | |
|
HBAN
Huntington Banc... |
16,96 | -0,21% | - | - | - | - | 17,07 | 16,90 | 17,08 | 16,99 | 738.628 | |
|
HCA
HCA-The Healthcare |
482,71 | -1,19% | - | - | - | - | 487,19 | 479,30 | 488,03 | 488,50 | 6.275.713 | |
|
HD
Home Depot |
347,67 | 0,70% | - | - | - | - | 344,10 | 344,00 | 348,62 | 345,27 | 7.658.822 | |
|
HIG
Hartford Financ... |
130,42 | 0,29% | - | - | - | - | 130,18 | 129,74 | 130,72 | 130,04 | 332.310 | |
|
HII
HEALTHCARE INTE... |
314,71 | -0,08% | - | - | - | - | 314,19 | 311,04 | 314,71 | 314,95 | 605.187 | |
|
HLT
HILTON HOTELS |
268,98 | -0,10% | - | - | - | - | 270,44 | 268,98 | 270,67 | 269,25 | 564.320 | |
|
HOLX
Hologic |
74,90 | 0,01% | - | - | - | - | 74,86 | 74,85 | 74,94 | 74,89 | 845.040 | |
|
HON
Honeywell Inter... |
190,91 | 0,39% | - | - | - | - | 190,16 | 190,12 | 191,00 | 190,17 | 1.482.607 | |
|
HPE
Hewlett Packard... |
24,85 | 0,32% | - | - | - | - | 24,74 | 24,58 | 24,88 | 24,77 | 298.275 | |
|
HPQ
Hewlett-Packard |
25,27 | -0,43% | - | - | - | - | 25,34 | 25,14 | 25,50 | 25,38 | 1.029.879 | |
|
HRL
Hormel Foods |
23,43 | -0,87% | - | - | - | - | 23,60 | 23,40 | 23,65 | 23,63 | 228.160 | |
|
HSIC
Henry Schein |
74,87 | 0,58% | - | - | - | - | 74,52 | 74,39 | 74,98 | 74,44 | 188.223 | |
|
HST
Host Marriott F... |
17,48 | 0,17% | - | - | - | - | 17,43 | 17,43 | 17,57 | 17,45 | 268.982 | |
|
HSY
Hershey Foods |
180,59 | 1,01% | - | - | - | - | 179,13 | 178,32 | 180,59 | 178,78 | 1.064.578 | |
|
HUM
Humana |
250,17 | -0,09% | - | - | - | - | 249,26 | 247,53 | 251,15 | 250,39 | 474.823 | |
|
HWM
Howmet Aerospac... |
191,70 | 0,18% | - | - | - | - | 191,97 | 191,35 | 193,31 | 191,36 | 1.933.103 | |
|
IBM
International B... |
308,81 | -0,54% | - | - | - | - | 310,23 | 306,65 | 310,48 | 310,48 | 2.849.699 | |
|
ICE
Intercontinenta... |
158,06 | 0,03% | - | - | - | - | 157,82 | 157,51 | 158,56 | 158,01 | 703.683 | |
|
IDXX
IDEXX Laboratories |
703,84 | 0,68% | - | - | - | - | 702,19 | 700,71 | 707,46 | 699,06 | 1.531.556 | |
|
IEX
IDEX |
174,62 | 0,65% | - | - | - | - | 174,34 | 174,29 | 175,37 | 173,50 | 98.136 | |
|
IFF
Internationa Fl... |
64,54 | 0% | - | - | - | - | 64,77 | 64,41 | 64,99 | 64,54 | 223.244 | |
|
INCY
Incyte |
96,69 | 1,61% | - | - | - | - | 95,58 | 95,30 | 96,81 | 95,16 | 477.745 | |
|
INTC
Intel |
39,55 | -2,35% | - | - | - | - | 40,11 | 38,89 | 40,30 | 40,50 | 1.799.209 | |
|
INTU
Intuit |
655,37 | -0,06% | - | - | - | - | 653,95 | 653,44 | 659,36 | 655,75 | 4.656.404 | |
|
INVH
Invitation Home... |
26,45 | 1,36% | - | - | - | - | 26,22 | 26,20 | 26,45 | 26,09 | 220.181 | |
|
IP
International P... |
37,97 | 1,04% | - | - | - | - | 37,81 | 37,47 | 38,20 | 37,58 | 691.965 | |
|
IQV
IQVIA Holdings ... |
221,19 | 1,44% | - | - | - | - | 219,28 | 219,01 | 222,35 | 218,06 | 573.988 | |
|
IR
Ingersoll-Rand ... |
78,93 | 0,70% | - | - | - | - | 78,54 | 78,54 | 79,15 | 78,38 | 195.589 | |
|
IRM
Iron Mountain |
84,13 | -1,14% | - | - | - | - | 85,15 | 83,94 | 85,55 | 85,10 | 561.063 | |
|
ISRG
Intuitive Surgical |
556,92 | -0,22% | - | - | - | - | 557,76 | 554,32 | 560,05 | 558,13 | 2.569.629 | |
|
IT
Gartner |
227,14 | -0,98% | - | - | - | - | 228,67 | 227,14 | 230,73 | 229,38 | 438.825 | |
|
ITW
Illinois Tool W... |
248,90 | 0,92% | - | - | - | - | 247,39 | 246,56 | 249,55 | 246,63 | 383.306 | |
|
IVZ
Invesco |
26,23 | -1,17% | - | - | - | - | 26,66 | 26,18 | 26,68 | 26,54 | 215.742 | |
|
J
Jacobs Solution... |
137,64 | 0,26% | - | - | - | - | 137,37 | 137,37 | 138,68 | 137,28 | 171.362 | |
|
JBHT
J.B. Hunt Trans... |
193,04 | 1,72% | - | - | - | - | 189,50 | 189,50 | 193,07 | 189,77 | 823.487 | |
|
JBL
Jabil Circuit |
226,18 | -0,84% | - | - | - | - | 228,43 | 224,05 | 228,43 | 228,09 | 1.029.571 | |
|
JCI
Johnson Controls |
115,61 | -0,14% | - | - | - | - | 116,22 | 115,42 | 116,58 | 115,77 | 2.780.536 | |
|
JKHY
Jack Henry & As... |
180,75 | 0,32% | - | - | - | - | 179,98 | 179,97 | 181,84 | 180,17 | 266.426 | |
|
JNJ
Johnson & Johnson |
202,37 | 1,21% | - | - | - | - | 200,59 | 200,18 | 202,74 | 199,96 | 5.165.697 | |
|
JPM
J P Morgan Chase |
301,10 | 0,20% | - | - | - | - | 300,50 | 298,46 | 302,40 | 300,51 | 13.974.653 | |
|
K
Kellogg |
83,48 | 0,03% | - | - | - | - | 83,46 | 83,46 | 83,48 | 83,45 | 115.780 | |
|
KEY
KeyCorp |
20,05 | 0,35% | - | - | - | - | 20,07 | 19,94 | 20,11 | 19,98 | 927.192 | |
|
KEYS
Keysight Techno... |
212,49 | 0,96% | - | - | - | - | 210,24 | 209,73 | 212,58 | 210,46 | 561.824 | |
|
KHC
Kraft Heinz Co |
24,30 | 0,29% | - | - | - | - | 24,30 | 24,19 | 24,34 | 24,23 | 469.233 | |
|
KIM
Kimco Realty |
20,04 | 0,68% | - | - | - | - | 19,90 | 19,90 | 20,06 | 19,90 | 220.585 | |
|
KKR
Kohlberg Kravis... |
137,51 | 1,27% | - | - | - | - | 136,50 | 135,89 | 137,94 | 135,78 | 4.522.841 | |
|
KLAC
KLA-Tencor |
1.235,23 | 0,78% | - | - | - | - | 1.230,87 | 1.220,80 | 1.253,70 | 1.225,61 | 3.710.631 | |
|
KMB
Kimberly-Clark |
103,11 | 0,21% | - | - | - | - | 103,15 | 103,07 | 103,50 | 102,89 | 973.771 | |
|
KMI
KINDER MORGAN |
27,09 | -0,84% | - | - | - | - | 27,34 | 27,01 | 27,35 | 27,32 | 1.174.785 | |
|
KMX
CarMax |
39,55 | 1,33% | - | - | - | - | 39,15 | 38,96 | 39,80 | 39,03 | 256.086 | |
|
KO
Coca-Cola |
70,34 | 0,36% | - | - | - | - | 70,39 | 70,13 | 70,53 | 70,09 | 988.488 | |
|
KR
Kroger |
62,05 | -1,35% | - | - | - | - | 62,42 | 61,85 | 62,42 | 62,90 | 2.709.165 | |
|
L
Loews |
102,61 | 0,05% | - | - | - | - | 102,47 | 102,12 | 102,62 | 102,56 | 265.555 | |
|
LDOS
Leidos Holdings... |
185,79 | 0,45% | - | - | - | - | 184,16 | 184,01 | 186,00 | 184,95 | 646.363 | |
|
LEN
Lennar |
118,60 | 1,20% | - | - | - | - | 117,66 | 117,66 | 119,42 | 117,19 | 874.794 | |
|
LH
Laboratory of A... |
259,71 | 0,64% | - | - | - | - | 257,91 | 257,91 | 260,29 | 258,06 | 132.972 | |
|
LHX
L3Harris Techno... |
279,94 | 0,93% | - | - | - | - | 277,12 | 276,11 | 279,94 | 277,37 | 821.064 | |
|
LII
Lennox Internat... |
500,32 | -0,03% | - | - | - | - | 502,88 | 500,32 | 504,98 | 500,49 | 383.245 | |
|
LIN
Linde Group |
391,37 | 0,25% | - | - | - | - | 389,62 | 389,00 | 392,53 | 390,38 | 9.993.633 | |
|
LKQ
LKQ Corporation |
29,01 | 2,98% | - | - | - | - | 28,53 | 28,43 | 29,03 | 28,17 | 301.762 | |
|
LLY
Eli Lilly and |
987,39 | 0,53% | - | - | - | - | 985,00 | 977,12 | 992,00 | 982,22 | 20.883.299 | |
|
LMT
Lockheed Martin |
460,81 | -1,30% | - | - | - | - | 465,21 | 455,88 | 466,00 | 466,89 | 5.730.633 | |
|
LNT
Alliant Energy |
65,09 | 0,31% | - | - | - | - | 65,00 | 64,73 | 65,11 | 64,89 | 203.602 | |
|
LOW
Lowe's Companies |
244,75 | 0,86% | - | - | - | - | 242,81 | 242,72 | 246,15 | 242,67 | 2.597.287 | |
|
LRCX
Lam Research |
164,69 | -0,68% | - | - | - | - | 165,09 | 163,00 | 165,69 | 165,81 | 7.282.756 | |
|
LULU
Lululemon Athle... |
183,59 | 0,72% | - | - | - | - | 181,64 | 181,50 | 185,40 | 182,28 | 3.175.005 | |
|
LUV
Southwest Airlines |
38,86 | 1,86% | - | - | - | - | 38,20 | 38,09 | 39,17 | 38,15 | 513.690 | |
|
LVS
Las Vegas Sands |
66,81 | 0,57% | - | - | - | - | 66,72 | 66,49 | 67,09 | 66,43 | 603.094 | |
|
LW
Lamb Weston Hol... |
58,34 | 0,19% | - | - | - | - | 58,82 | 58,15 | 58,82 | 58,23 | 69.658 | |
|
LYB
LyondellBasell ... |
43,64 | 2,01% | - | - | - | - | 42,84 | 42,84 | 43,94 | 42,78 | 873.193 | |
|
LYV
Live Nation Ent... |
137,89 | -0,85% | - | - | - | - | 140,72 | 137,89 | 140,72 | 139,07 | 421.254 | |
|
MA
Mastercard |
540,22 | 0,50% | - | - | - | - | 538,09 | 537,50 | 544,95 | 537,55 | 7.563.620 | |
|
MAA
Mid-America Apa... |
131,42 | 0,70% | - | - | - | - | 130,69 | 130,69 | 131,74 | 130,51 | 683.384 | |
|
MAR
Marriot Interna... |
283,28 | -0,20% | - | - | - | - | 283,89 | 283,11 | 285,83 | 283,84 | 1.116.973 | |
|
MAS
Masco |
62,18 | 1,75% | - | - | - | - | 61,56 | 61,36 | 62,54 | 61,11 | 300.765 | |
|
MCD
McDonald's |
309,13 | -0,53% | - | - | - | - | 309,50 | 306,01 | 310,02 | 310,79 | 3.503.061 | |
|
MCHP
Microchip Techn... |
67,07 | 0,33% | - | - | - | - | 66,79 | 66,23 | 67,47 | 66,85 | 967.015 | |
|
MCK
McKesson |
801,31 | 0,79% | - | - | - | - | 798,15 | 797,26 | 805,19 | 795,01 | 2.739.679 | |
|
MCO
Moody's |
480,65 | -1,18% | - | - | - | - | 485,73 | 480,65 | 486,35 | 486,37 | 1.904.816 | |
|
MDLZ
Mondelez Intern... |
53,55 | -1,03% | - | - | - | - | 54,17 | 53,46 | 54,21 | 54,11 | 12.531 | |
|
MDT
Medtronic |
100,40 | 0,78% | - | - | - | - | 99,50 | 99,49 | 100,77 | 99,62 | 1.565.035 | |
|
MET
MetLife |
78,36 | 0,69% | - | - | - | - | 77,75 | 77,60 | 78,53 | 77,82 | 481.209 | |
|
META
Meta Platforms Inc |
650,44 | -0,99% | - | - | - | - | 649,95 | 647,31 | 654,51 | 656,96 | 1.365.274 | |
|
MGM
MGM Resorts Int... |
36,29 | 1,11% | - | - | - | - | 36,38 | 36,21 | 36,65 | 35,89 | 812.243 | |
|
MHK
Mohawk Industries |
108,63 | 1,94% | - | - | - | - | 107,06 | 107,04 | 109,05 | 106,56 | 323.392 | |
|
MKC
McCormick |
63,84 | 0,57% | - | - | - | - | 63,53 | 63,31 | 63,85 | 63,48 | 95.441 | |
|
MKTX
MarketAxess |
174,12 | 0,55% | - | - | - | - | 171,51 | 171,51 | 174,65 | 173,16 | 257.523 | |
|
MLM
Martin Marietta... |
613,06 | 0,17% | - | - | - | - | 611,24 | 606,56 | 614,07 | 612,01 | 676.205 | |
|
MMC
Marsh & McLenna... |
180,90 | -0,20% | - | - | - | - | 181,45 | 180,25 | 181,55 | 181,26 | 520.449 | |
|
MMM
3M |
165,57 | 0,29% | - | - | - | - | 164,58 | 164,00 | 165,64 | 165,09 | 1.156.506 | |
|
MNST
MONSTER WORLDWIDE |
74,16 | 0,80% | - | - | - | - | 73,91 | 73,81 | 74,45 | 73,57 | 770.226 | |
|
MO
Altria Group |
58,32 | 0,23% | - | - | - | - | 58,36 | 58,14 | 58,46 | 58,18 | 1.303.632 | |
|
MOH
Molina Healthcare |
156,57 | -0,20% | - | - | - | - | 156,59 | 155,77 | 157,98 | 156,88 | 553.632 | |
|
MOS
Mosaic |
23,51 | -1,26% | - | - | - | - | 23,65 | 23,32 | 23,69 | 23,81 | 835.828 | |
|
MPC
Marathon Petrol... |
190,40 | -0,17% | - | - | - | - | 190,83 | 189,56 | 192,00 | 190,73 | 1.073.856 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
97,11 | 0,22% | - | - | - | - | 98,05 | 96,47 | 98,17 | 96,89 | 945.900 | |
|
MRNA
Moderna Inc. |
28,08 | -0,57% | - | - | - | - | 28,22 | 27,98 | 28,50 | 28,24 | 1.057.044 | |
|
MS
Morgan Stanley |
179,10 | 0,15% | - | - | - | - | 178,50 | 177,75 | 179,49 | 178,83 | 10.285.355 | |
|
MSCI
Msci Inc. |
530,41 | -1,27% | - | - | - | - | 536,26 | 530,41 | 538,71 | 537,22 | 1.661.775 | |
|
MSFT
Microsoft |
480,86 | -2,27% | - | - | - | - | 484,03 | 478,61 | 484,25 | 492,02 | 26.546.357 | |
|
MSI
Motorola Soluti... |
368,70 | -0,71% | - | - | - | - | 369,58 | 367,43 | 370,53 | 371,33 | 1.295.612 | |
|
MTB
M&T Bank |
196,85 | -0,41% | - | - | - | - | 197,48 | 196,55 | 198,85 | 197,66 | 422.440 | |
|
MTCH
Match Group Inc |
33,86 | -0,47% | - | - | - | - | 33,97 | 33,84 | 34,18 | 34,02 | 114.074 | |
|
MTD
Mettler-Toledo ... |
1.396,53 | 1,83% | - | - | - | - | 1.377,35 | 1.361,00 | 1.402,06 | 1.371,42 | 906.348 | |
|
MU
Micron Technology |
253,30 | 0,35% | - | - | - | - | 255,13 | 250,58 | 256,56 | 252,42 | 16.468.806 | |
|
NCLH
Norwegian Cruis... |
18,72 | 0% | - | - | - | - | 18,75 | 18,51 | 18,82 | 18,72 | 905.992 | |
|
NDAQ
The NASDAQ OMX ... |
90,64 | -0,09% | - | - | - | - | 90,88 | 90,36 | 91,15 | 90,72 | 547.798 | |
|
NDSN
Nordson Corpora... |
235,61 | 0,93% | - | - | - | - | 234,42 | 234,40 | 236,33 | 233,44 | 243.150 | |
|
NEE
NextEra Energy,... |
80,26 | 0,78% | - | - | - | - | 80,05 | 79,64 | 80,47 | 79,64 | 2.633.892 | |
|
NEM
Newmont Mining |
93,17 | -0,98% | - | - | - | - | 92,85 | 92,55 | 93,84 | 94,09 | 4.685.892 | |
|
NFLX
Netflix |
95,25 | -1,51% | - | - | - | - | 96,74 | 95,11 | 96,97 | 96,71 | 2.507.647 | |
|
NI
NiSource |
41,29 | -0,36% | - | - | - | - | 41,47 | 41,27 | 41,47 | 41,44 | 275.900 | |
|
NKE
Nike |
64,60 | 2,01% | - | - | - | - | 63,98 | 63,76 | 64,86 | 63,33 | 3.541.824 | |
|
NOC
Northrop Grumman |
550,40 | -0,04% | - | - | - | - | 549,00 | 546,52 | 550,59 | 550,63 | 545.997 | |
|
NOW
Servicenow Inc |
853,35 | -0,18% | - | - | - | - | 850,57 | 845,55 | 856,60 | 854,91 | 3.793.994 | |
|
NRG
NRG Energy |
165,75 | -0,60% | - | - | - | - | 167,43 | 164,25 | 167,76 | 166,75 | 859.414 | |
|
NSC
Norfolk Souther |
292,29 | 0,95% | - | - | - | - | 289,71 | 289,71 | 292,29 | 289,53 | 535.768 | |
|
NTAP
NetApp |
117,79 | 0,42% | - | - | - | - | 117,37 | 117,13 | 117,79 | 117,30 | 270.092 | |
|
NTRS
Northern Trust |
133,98 | 0,45% | - | - | - | - | 133,31 | 132,47 | 134,00 | 133,38 | 500.951 | |
|
NUE
Nucor |
161,52 | 2,14% | - | - | - | - | 159,81 | 159,08 | 162,11 | 158,14 | 606.023 | |
|
NVDA
NVIDIA |
184,35 | -0,34% | - | - | - | - | 184,97 | 183,66 | 185,48 | 184,97 | 3.764.980 | |
|
NVR
NVR |
7.437,09 | 1,62% | - | - | - | - | 7.345,00 | 7.345,00 | 7.446,36 | 7.318,29 | 758.583 | |
|
NWS
News Corp |
29,43 | -0,03% | - | - | - | - | 29,37 | 29,30 | 29,59 | 29,44 | 63.157 | |
|
NWSA
News |
25,89 | -0,25% | - | - | - | - | 25,91 | 25,82 | 26,05 | 25,95 | 262.344 | |
|
NXPI
NXP Semiconductors |
228,73 | 0,75% | - | - | - | - | 227,56 | 225,46 | 229,00 | 227,04 | 3.842.664 | |
|
O
Realty Income C... |
57,14 | 0,16% | - | - | - | - | 57,09 | 57,04 | 57,58 | 57,05 | 1.118.858 | |
|
ODFL
Old Dominion Fr... |
151,90 | 2,02% | - | - | - | - | 149,32 | 148,49 | 151,90 | 148,89 | 545.017 | |
|
OKE
ONEOK |
74,97 | 0,01% | - | - | - | - | 75,03 | 74,61 | 75,13 | 74,96 | 1.040.734 | |
|
OMC
Omnicom Group |
75,49 | 3,07% | - | - | - | - | 73,71 | 73,71 | 75,81 | 73,24 | 853.565 | |
|
ON
ON Semiconducto... |
55,62 | 0,71% | - | - | - | - | 55,05 | 54,80 | 56,02 | 55,23 | 918.898 | |
|
ORCL
Oracle |
221,96 | 0,19% | - | - | - | - | 221,80 | 218,78 | 222,38 | 221,53 | 539.141 | |
|
ORLY
O'Reilly Automo... |
93,51 | -0,79% | - | - | - | - | 94,41 | 93,39 | 95,16 | 94,25 | 2.805.019 | |
|
OTIS
Otis Elevator C... |
87,34 | 0,29% | - | - | - | - | 87,09 | 87,04 | 87,63 | 87,09 | 311.542 | |
|
OXY
Occidental Petr... |
41,37 | 0,13% | - | - | - | - | 41,49 | 41,17 | 41,49 | 41,31 | 1.176.048 | |
|
PANW
Palo Alto Netwo... |
194,18 | -0,42% | - | - | - | - | 194,46 | 193,23 | 195,00 | 195,00 | 3.324.556 | |
|
PAYC
Paycom Software... |
162,39 | -0,19% | - | - | - | - | 162,46 | 161,81 | 163,28 | 162,70 | 117.733 | |
|
PAYX
Paychex |
112,98 | 0,21% | - | - | - | - | 112,59 | 112,23 | 113,42 | 112,74 | 649.296 | |
|
PCAR
PACCAR |
109,45 | 0,50% | - | - | - | - | 108,55 | 108,41 | 109,71 | 108,91 | 390.299 | |
|
PCG
Pacific Gas & E... |
14,99 | -0,03% | - | - | - | - | 14,99 | 14,94 | 15,04 | 14,99 | 439.675 | |
|
PEG
Public Service ... |
78,74 | 0,05% | - | - | - | - | 79,03 | 78,63 | 79,08 | 78,70 | 478.188 | |
|
PEP
Pepsico |
148,21 | 2,47% | - | - | - | - | 147,77 | 147,00 | 148,37 | 144,64 | 601.140 | |
|
PFE
Pfizer |
25,37 | 0,16% | - | - | - | - | 25,49 | 25,22 | 25,49 | 25,33 | 925.777 | |
|
PFG
Principal Finan... |
88,68 | 0,53% | - | - | - | - | 88,03 | 88,01 | 88,73 | 88,21 | 126.458 | |
|
PG
Procter & Gamble |
140,48 | 0,61% | - | - | - | - | 139,65 | 139,55 | 140,71 | 139,63 | 884.462 | |
|
PGR
Progressive |
226,41 | 0,03% | - | - | - | - | 226,36 | 224,80 | 228,00 | 226,35 | 1.854.977 | |
|
PH
Parker-Hannifin |
871,72 | 1,02% | - | - | - | - | 866,95 | 862,50 | 872,02 | 862,93 | 2.266.472 | |
|
PHM
PulteGroup |
125,44 | 1,95% | - | - | - | - | 123,86 | 123,86 | 126,34 | 123,04 | 306.826 | |
|
PKG
Packaging of Am... |
198,02 | 2,39% | - | - | - | - | 195,31 | 194,65 | 198,65 | 193,40 | 429.505 | |
|
PLD
ProLogis |
128,71 | 0,99% | - | - | - | - | 127,75 | 127,32 | 129,12 | 127,45 | 590.908 | |
|
PLTR
Palantir Techno... |
185,29 | 1,90% | - | - | - | - | 184,95 | 182,75 | 186,98 | 181,84 | 11.863.192 | |
|
PM
Philip Morris I... |
149,13 | -0,82% | - | - | - | - | 150,05 | 148,21 | 150,24 | 150,37 | 1.478.326 | |
|
PNC
PNC Bank |
203,28 | 0,56% | - | - | - | - | 202,69 | 202,22 | 204,43 | 202,15 | 965.377 | |
|
PNR
Pentair |
103,29 | 1,40% | - | - | - | - | 103,44 | 103,27 | 104,38 | 101,86 | 920.520 | |
|
PNW
Pinnacle West C... |
87,05 | 0,06% | - | - | - | - | 87,04 | 86,84 | 87,40 | 87,00 | 48.487 | |
|
PODD
Insulet |
298,14 | 1,34% | - | - | - | - | 293,92 | 292,77 | 299,43 | 294,20 | 769.785 | |
|
POOL
Pool |
235,58 | 0,97% | - | - | - | - | 234,11 | 234,00 | 236,69 | 233,31 | 299.658 | |
|
PPG
PPG Industries |
98,48 | -0,96% | - | - | - | - | 99,49 | 98,36 | 99,73 | 99,43 | 356.301 | |
|
PPL
PPL |
33,42 | -0,34% | - | - | - | - | 33,62 | 33,39 | 33,78 | 33,53 | 546.268 | |
|
PRU
Prudential Fina... |
112,47 | 0,71% | - | - | - | - | 111,75 | 111,10 | 112,73 | 111,68 | 314.129 | |
|
PSA
Public Storage |
266,81 | 0,79% | - | - | - | - | 264,82 | 264,81 | 267,69 | 264,71 | 423.961 | |
|
PSX
Phillips 66 |
140,22 | 0,24% | - | - | - | - | 139,83 | 139,49 | 140,68 | 139,88 | 406.498 | |
|
PTC
PAR Technology |
172,95 | -0,13% | - | - | - | - | 173,20 | 172,61 | 173,38 | 173,17 | 225.181 | |
|
PWR
Quanta Services |
460,31 | 0,51% | - | - | - | - | 460,17 | 457,20 | 462,58 | 457,96 | 1.029.713 | |
|
PYPL
Paypal Holdings... |
60,41 | -0,61% | - | - | - | - | 60,49 | 60,16 | 60,60 | 60,78 | 687.889 | |
|
QCOM
QUALCOMM |
177,71 | 0,97% | - | - | - | - | 175,81 | 175,25 | 178,26 | 176,00 | 6.812.691 | |
|
RCL
Royal Caribbean... |
247,70 | -0,25% | - | - | - | - | 249,99 | 245,25 | 252,27 | 248,32 | 3.056.618 | |
|
REG
Regency Centers |
67,88 | 0,13% | - | - | - | - | 67,90 | 67,65 | 68,24 | 67,79 | 391.464 | |
|
REGN
Regeneron Pharm... |
700,93 | 1,21% | - | - | - | - | 695,06 | 692,50 | 703,43 | 692,58 | 6.139.446 | |
|
RF
Regions Financi... |
26,78 | 1,29% | - | - | - | - | 26,72 | 26,53 | 26,95 | 26,44 | 234.593 | |
|
RJF
Raymond James F... |
165,65 | 0,44% | - | - | - | - | 165,21 | 165,15 | 166,21 | 164,93 | 390.106 | |
|
RL
Polo Ralph Lauren |
352,11 | -0,96% | - | - | - | - | 355,68 | 348,59 | 355,68 | 355,53 | 671.826 | |
|
RMD
ResMed |
251,62 | 2,07% | - | - | - | - | 257,40 | 251,30 | 259,99 | 246,52 | 4.641.383 | |
|
ROK
Rockwell Automa... |
402,52 | 0,48% | - | - | - | - | 401,67 | 400,80 | 403,65 | 400,61 | 770.021 | |
|
ROL
Rollins Inc. |
58,21 | 0,34% | - | - | - | - | 58,02 | 57,75 | 58,43 | 58,01 | 584.960 | |
|
ROP
Roper Industries |
442,66 | 0,46% | - | - | - | - | 440,38 | 439,80 | 443,00 | 440,64 | 843.267 | |
|
ROST
Ross Stores |
179,85 | 1,60% | - | - | - | - | 178,14 | 178,12 | 180,33 | 177,02 | 1.815.226 | |
|
RSG
Republic Services |
207,90 | -0,68% | - | - | - | - | 208,82 | 207,90 | 209,70 | 209,32 | 907.484 | |
|
RTX
United Technolo... |
172,29 | 0,21% | - | - | - | - | 171,17 | 170,35 | 172,41 | 171,93 | 2.836.410 | |
|
RVTY
Perkinelmer Inc |
100,18 | 1,42% | - | - | - | - | 99,20 | 99,20 | 100,73 | 98,78 | 118.413 | |
|
SBAC
SBA Communications |
189,87 | 0,31% | - | - | - | - | 190,03 | 189,50 | 190,81 | 189,29 | 219.680 | |
|
SBUX
Starbucks |
82,58 | 0,36% | - | - | - | - | 82,21 | 82,10 | 82,99 | 82,28 | 1.837.322 | |
|
SCHW
The Charles Schwab |
94,90 | 0,79% | - | - | - | - | 94,36 | 94,07 | 94,90 | 94,16 | 3.286.102 | |
|
SHW
Sherwin-Williams |
320,79 | -0,11% | - | - | - | - | 322,19 | 320,34 | 323,13 | 321,14 | 4.149.739 | |
|
SJM
J.M. Smucker |
99,62 | 0,22% | - | - | - | - | 99,71 | 98,64 | 99,77 | 99,40 | 462.137 | |
|
SLB
Schlumberger |
38,60 | 0,78% | - | - | - | - | 38,35 | 38,20 | 38,62 | 38,30 | 1.466.877 | |
|
SMCI
Super Micro Com... |
34,44 | -1,66% | - | - | - | - | 34,97 | 34,18 | 35,02 | 35,02 | 1.457.949 | |
|
SNA
Snap-On |
347,11 | 1,24% | - | - | - | - | 343,33 | 343,33 | 347,81 | 342,87 | 306.845 | |
|
SNPS
Synopsys |
464,89 | -0,21% | - | - | - | - | 463,65 | 461,88 | 466,62 | 465,85 | 8.633.844 | |
|
SO
Southern |
84,74 | -0,88% | - | - | - | - | 85,18 | 84,69 | 85,38 | 85,49 | 1.392.278 | |
|
SOLV
Solventum Corp |
81,45 | 1,67% | - | - | - | - | 80,22 | 80,14 | 81,45 | 80,11 | 111.587 | |
|
SPG
Simon Property ... |
181,25 | 1,34% | - | - | - | - | 179,33 | 179,26 | 181,57 | 178,85 | 915.313 | |
|
SPGI
S&P Global, Inc. |
488,34 | -0,49% | - | - | - | - | 490,88 | 488,34 | 492,85 | 490,73 | 2.180.438 | |
|
SRE
Sempra Energy |
88,73 | 0,46% | - | - | - | - | 88,22 | 87,91 | 89,03 | 88,32 | 1.565.108 | |
|
STE
STERIS |
259,34 | 0,80% | - | - | - | - | 258,21 | 256,96 | 259,34 | 257,27 | 353.480 | |
|
STLD
Steel Dynamics |
168,44 | 1,82% | - | - | - | - | 165,44 | 165,41 | 168,64 | 165,43 | 1.180.764 | |
|
STT
State Street |
124,15 | -1,59% | - | - | - | - | 126,02 | 122,04 | 127,93 | 126,16 | 3.610.406 | |
|
STX
Seagate Technol... |
286,73 | 1,37% | - | - | - | - | 283,70 | 281,30 | 287,39 | 282,86 | 2.539.568 | |
|
STZ
Constellation B... |
145,17 | 1,26% | - | - | - | - | 143,89 | 143,60 | 145,17 | 143,37 | 1.072.516 | |
|
SW
Westrock Co |
35,83 | 1,47% | - | - | - | - | 35,52 | 35,48 | 36,00 | 35,31 | 450.061 | |
|
SWK
Stanley Black &... |
73,02 | 1,58% | - | - | - | - | 72,22 | 71,49 | 73,59 | 71,88 | 394.281 | |
|
SWKS
Skyworks Solutions |
68,59 | 0,07% | - | - | - | - | 68,19 | 67,72 | 69,05 | 68,54 | 430.265 | |
|
SYF
Synchrony Finan... |
81,73 | 0,89% | - | - | - | - | 80,78 | 80,77 | 82,01 | 81,01 | 2.327.262 | |
|
SYK
Stryker |
350,28 | 0,30% | - | - | - | - | 348,28 | 347,26 | 351,89 | 349,23 | 2.622.546 | |
|
SYY
Sysco |
72,93 | 0,47% | - | - | - | - | 72,70 | 72,42 | 73,04 | 72,59 | 228.708 | |
|
T
AT&T |
24,35 | -0,67% | - | - | - | - | 24,56 | 24,31 | 24,60 | 24,51 | 1.254.060 | |
|
TAP
Molson Coors Br... |
45,87 | 1,44% | - | - | - | - | 45,61 | 45,28 | 45,88 | 45,22 | 337.007 | |
|
TDG
Transdigm Group |
1.304,00 | -1,06% | - | - | - | - | 1.320,00 | 1.304,00 | 1.322,50 | 1.318,02 | 1.697.808 | |
|
TDY
Teledyne Techno... |
512,40 | -0,11% | - | - | - | - | 512,97 | 510,51 | 513,36 | 512,94 | 90.695 | |
|
TECH
Techne |
59,98 | 1,97% | - | - | - | - | 58,82 | 58,75 | 60,73 | 58,82 | 204.952 | |
|
TEL
Tyco Electronics |
238,69 | 1,05% | - | - | - | - | 236,92 | 235,93 | 238,69 | 236,20 | 3.196.298 | |
|
TER
Teradyne, Inc. |
200,42 | 0,23% | - | - | - | - | 199,78 | 199,09 | 202,00 | 199,97 | 850.382 | |
|
TFC
Truist Financia... |
48,15 | 0,48% | - | - | - | - | 47,95 | 47,92 | 48,20 | 47,92 | 1.121.654 | |
|
TGT
Target |
94,40 | 0,83% | - | - | - | - | 93,87 | 93,60 | 95,17 | 93,62 | 3.037.037 | |
|
TJX
TJX Companies |
155,40 | 1,12% | - | - | - | - | 155,08 | 154,87 | 155,77 | 153,68 | 3.412.429 | |
|
TKO
Telkonet |
198,95 | 0,93% | - | - | - | - | 197,00 | 196,77 | 200,28 | 197,11 | 1.114.518 | |
|
TMO
Thermo Fisher S... |
566,59 | 0,63% | - | - | - | - | 563,00 | 563,00 | 570,08 | 563,07 | 2.951.367 | |
|
TMUS
T-Mobile US Inc |
199,81 | -0,76% | - | - | - | - | 202,45 | 199,17 | 202,72 | 201,35 | 1.764.122 | |
|
TPL
Texas Pacific L... |
871,10 | -1,10% | - | - | - | - | 880,02 | 865,01 | 881,44 | 880,82 | 309.241 | |
|
TPR
TRANSPRO |
116,02 | -1,85% | - | - | - | - | 117,92 | 114,39 | 117,92 | 118,21 | 1.978.837 | |
|
TRGP
TRANSIT GROUP |
184,72 | 0,56% | - | - | - | - | 184,18 | 183,29 | 184,94 | 183,69 | 522.758 | |
|
TRMB
Trimble Inc |
81,42 | -0,02% | - | - | - | - | 81,05 | 81,05 | 81,53 | 81,44 | 245.400 | |
|
TROW
T. Rowe Price G... |
101,39 | -3,78% | - | - | - | - | 103,92 | 101,19 | 104,90 | 105,37 | 1.799.368 | |
|
TRV
The Travelers C... |
280,10 | 0,73% | - | - | - | - | 278,55 | 277,40 | 280,28 | 278,06 | 926.851 | |
|
TSCO
Tractor Supply |
52,87 | 0,99% | - | - | - | - | 52,54 | 52,48 | 53,15 | 52,35 | 646.812 | |
|
TSLA
Tesla Motors |
445,19 | 0% | - | - | - | - | 446,07 | 443,61 | 450,20 | 445,17 | 16.502.748 | |
|
TSN
Tyson Foods |
57,10 | 2,13% | - | - | - | - | 56,02 | 55,95 | 57,10 | 55,91 | 701.074 | |
|
TT
Ingersoll Rand |
396,90 | -0,53% | - | - | - | - | 399,65 | 396,02 | 402,11 | 399,00 | 6.856.448 | |
|
TTWO
Take-Two Intera... |
246,39 | -0,94% | - | - | - | - | 249,29 | 246,35 | 250,18 | 248,73 | 790.419 | |
|
TXN
Texas Instruments |
180,40 | 0,49% | - | - | - | - | 177,83 | 177,50 | 180,63 | 179,52 | 3.820.150 | |
|
TXT
Textron |
84,65 | 0,89% | - | - | - | - | 83,86 | 83,86 | 84,65 | 83,90 | 142.381 | |
|
TYL
Tyler Technologies |
452,32 | -0,23% | - | - | - | - | 453,36 | 452,32 | 455,93 | 453,36 | 302.150 | |
|
UAL
United Continen... |
106,09 | 0,36% | - | - | - | - | 105,87 | 104,95 | 106,68 | 105,70 | 1.223.478 | |
|
UBER
UBER TECHNOLOGI... |
86,59 | -2,78% | - | - | - | - | 88,64 | 86,49 | 88,75 | 89,07 | 5.181.459 | |
|
UDR
United Dominion... |
35,18 | 0,80% | - | - | - | - | 34,95 | 34,95 | 35,24 | 34,90 | 278.907 | |
|
UHS
Universal Healt... |
223,17 | -0,97% | - | - | - | - | 225,15 | 221,91 | 225,55 | 225,35 | 474.459 | |
|
ULTA
Ulta Salon Cosm... |
595,68 | -1,21% | - | - | - | - | 603,05 | 594,52 | 603,50 | 602,97 | 1.820.994 | |
|
UNH
UnitedHealth Group |
323,38 | -0,07% | - | - | - | - | 322,75 | 319,60 | 324,03 | 323,60 | 6.249.319 | |
|
UNP
Union Pacific |
233,52 | 0,85% | - | - | - | - | 232,01 | 231,85 | 233,73 | 231,56 | 861.689 | |
|
UPS
United Parcel S... |
99,02 | 2,11% | - | - | - | - | 97,14 | 97,10 | 99,07 | 96,97 | 5.095.371 | |
|
URI
United Rentals |
788,73 | -0,15% | - | - | - | - | 789,00 | 788,73 | 796,92 | 789,90 | 1.359.771 | |
|
USB
U.S. Bancorp |
52,07 | 0,97% | - | - | - | - | 51,57 | 51,57 | 52,10 | 51,57 | 1.337.418 | |
|
V
Visa |
326,59 | 0,03% | - | - | - | - | 326,64 | 326,07 | 328,76 | 326,50 | 5.476.588 | |
|
VICI
VICI Properties... |
27,81 | 0,18% | - | - | - | - | 27,78 | 27,73 | 27,86 | 27,76 | 927.853 | |
|
VLO
Valero Energy |
174,15 | -0,67% | - | - | - | - | 173,98 | 173,10 | 174,77 | 175,32 | 1.022.231 | |
|
VLTO
Veralto Corp |
97,44 | -0,99% | - | - | - | - | 96,92 | 96,92 | 98,23 | 98,41 | 290.274 | |
|
VMC
Vulcan Materials |
292,21 | 0,40% | - | - | - | - | 290,49 | 289,57 | 292,68 | 291,04 | 400.035 | |
|
VRSK
Verisk Analytics |
215,37 | -0,31% | - | - | - | - | 216,24 | 214,81 | 218,13 | 216,03 | 675.400 | |
|
VRSN
VeriSign |
240,88 | -0,70% | - | - | - | - | 242,82 | 240,59 | 244,44 | 242,57 | 730.589 | |
|
VRTX
Vertex Pharmace... |
436,66 | -0,08% | - | - | - | - | 438,81 | 435,52 | 441,03 | 437,01 | 725.292 | |
|
VST
Vistra Corp. |
162,08 | -1,66% | - | - | - | - | 165,34 | 161,02 | 166,02 | 164,81 | 3.328.799 | |
|
VTR
Ventas |
80,14 | 0,16% | - | - | - | - | 80,19 | 79,92 | 80,52 | 80,01 | 430.165 | |
|
VTRS
VIATRIS INC |
11,16 | -0,31% | - | - | - | - | 11,20 | 11,10 | 11,25 | 11,19 | 244.161 | |
|
VZ
Verizon Communi... |
39,95 | -0,47% | - | - | - | - | 40,20 | 39,88 | 40,26 | 40,14 | 1.430.130 | |
|
WAB
Wabtec |
211,88 | 1,08% | - | - | - | - | 210,34 | 209,54 | 212,09 | 209,62 | 268.869 | |
|
WAT
Waters |
392,50 | 1,64% | - | - | - | - | 387,24 | 387,24 | 393,91 | 386,16 | 923.945 | |
|
WDAY
Workday Inc |
220,98 | -0,57% | - | - | - | - | 222,26 | 220,98 | 224,18 | 222,25 | 3.408.617 | |
|
WDC
Western Digital |
172,39 | 1,68% | - | - | - | - | 169,71 | 168,90 | 172,39 | 169,54 | 4.428.699 | |
|
WEC
Wisconsin Energy |
104,58 | -0,06% | - | - | - | - | 104,41 | 104,23 | 104,66 | 104,64 | 869.478 | |
|
WELL
Welltower Inc |
195,68 | -0,06% | - | - | - | - | 196,64 | 195,26 | 197,21 | 195,80 | 3.046.933 | |
|
WFC
Wells Fargo |
88,74 | -0,17% | - | - | - | - | 88,94 | 88,19 | 89,15 | 88,89 | 4.315.515 | |
|
WM
Waste Management |
208,17 | -0,54% | - | - | - | - | 208,48 | 208,05 | 209,68 | 209,31 | 970.905 | |
|
WMB
Williams Companies |
61,35 | -0,32% | - | - | - | - | 61,62 | 61,06 | 61,77 | 61,55 | 793.440 | |
|
WMT
Wal-Mart Stores |
115,57 | 0,44% | - | - | - | - | 115,35 | 114,67 | 116,23 | 115,06 | 1.421.280 | |
|
WRB
W.R. Berkley |
67,57 | 0,94% | - | - | - | - | 66,84 | 66,69 | 67,65 | 66,94 | 160.884 | |
|
WSM
Williams-Sonoma |
182,30 | 1,01% | - | - | - | - | 180,83 | 180,45 | 183,93 | 180,48 | 544.895 | |
|
WST
West Pharmaceut... |
266,60 | 0,20% | - | - | - | - | 267,47 | 263,38 | 268,46 | 266,07 | 318.581 | |
|
WTW
Willis Towers W... |
318,37 | -1,20% | - | - | - | - | 322,79 | 318,31 | 322,79 | 322,22 | 346.063 | |
|
WY
Weyerhaeuser |
22,54 | 1,90% | - | - | - | - | 22,23 | 22,21 | 22,76 | 22,12 | 284.477 | |
|
WYNN
Wynn Resorts |
123,88 | -0,27% | - | - | - | - | 123,97 | 123,70 | 124,56 | 124,22 | 425.528 | |
|
XEL
Xcel Energy |
75,10 | -0,82% | - | - | - | - | 75,66 | 75,03 | 75,76 | 75,72 | 715.703 | |
|
XOM
Exxon Mobil |
119,18 | 0,79% | - | - | - | - | 118,73 | 118,37 | 119,37 | 118,25 | 7.597.010 | |
|
XYL
Xylem Inc |
137,46 | 0,37% | - | - | - | - | 137,54 | 136,83 | 137,90 | 136,95 | 203.991 | |
|
YUM
Yum! Brands |
143,43 | 0,27% | - | - | - | - | 142,90 | 141,87 | 144,25 | 143,04 | 529.400 | |
|
ZBH
Zimmer Biomet H... |
92,39 | 0,13% | - | - | - | - | 92,18 | 91,56 | 92,95 | 92,27 | 158.818 | |
|
ZBRA
Zebra Technologies |
266,32 | 0,41% | - | - | - | - | 265,35 | 263,90 | 266,60 | 265,24 | 143.014 | |
|
ZTS
Zoetis Inc. |
116,25 | 0,43% | - | - | - | - | 115,96 | 115,60 | 116,83 | 115,75 | 2.476.706 |