Merval:
2.956.130,50
-1,98%
Bolsa:
121.273.130,00
-1,98%
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... |
129,60 | -2,54% | - | - | - | - | 132,19 | 129,35 | 133,45 | 132,98 | 8.120.347 | |
|
AAPL
Apple |
276,01 | -0,17% | - | - | - | - | 278,13 | 273,23 | 279,50 | 276,49 | 6.753.689 | |
|
ABBV
AbbVie Inc. |
218,68 | 0,72% | - | - | - | - | 216,90 | 214,04 | 219,87 | 217,11 | 6.967.363 | |
|
ABNB
AIRBNB INC |
121,34 | -2,62% | - | - | - | - | 124,24 | 120,79 | 125,00 | 124,61 | 6.759.730 | |
|
ABT
Abbott Laborato... |
109,11 | 0,84% | - | - | - | - | 109,16 | 107,91 | 110,14 | 108,20 | 5.768.209 | |
|
ACGL
Arch Capital Group |
102,00 | 1,87% | - | - | - | - | 100,98 | 100,68 | 102,53 | 100,13 | 6.576.042 | |
|
ACN
Accenture. |
233,60 | -3,33% | - | - | - | - | 240,47 | 232,73 | 244,73 | 241,65 | 2.590.858 | |
|
ADBE
Adobe Systems |
269,42 | -3,68% | - | - | - | - | 277,49 | 268,43 | 281,95 | 279,71 | 16.128.559 | |
|
ADI
Analog Devices |
322,26 | 0,57% | - | - | - | - | 316,34 | 313,40 | 327,31 | 320,44 | 9.382.278 | |
|
ADM
Archer-Daniels-... |
65,43 | -2,84% | - | - | - | - | 67,56 | 64,86 | 67,56 | 67,34 | 2.153.170 | |
|
ADP
Automatic Data ... |
234,06 | -0,26% | - | - | - | - | 236,58 | 232,41 | 238,88 | 234,67 | 12.400.499 | |
|
ADSK
Autodesk |
238,16 | -2,16% | - | - | - | - | 245,84 | 236,78 | 246,79 | 243,41 | 12.622.242 | |
|
AEE
Ameren |
104,81 | 0,06% | - | - | - | - | 105,37 | 104,46 | 105,69 | 104,75 | 3.811.625 | |
|
AEP
American Electr... |
120,61 | 0,53% | - | - | - | - | 120,77 | 119,80 | 121,42 | 119,98 | 5.557.468 | |
|
AES
The AES |
15,60 | -0,95% | - | - | - | - | 15,51 | 15,35 | 15,76 | 15,75 | 869.450 | |
|
AFL
Aflac |
117,53 | 3,44% | - | - | - | - | 112,47 | 111,78 | 119,32 | 113,62 | 4.440.754 | |
|
AIG
American Intern... |
75,95 | -0,55% | - | - | - | - | 76,08 | 75,67 | 76,96 | 76,37 | 2.643.212 | |
|
AIZ
Assurant |
242,40 | 0,45% | - | - | - | - | 241,41 | 239,15 | 245,02 | 241,31 | 5.103.247 | |
|
AJG
Arthur J. Galla... |
242,79 | -2,71% | - | - | - | - | 252,18 | 242,46 | 253,22 | 249,55 | 13.183.983 | |
|
AKAM
Akamai Technolo... |
91,51 | -0,45% | - | - | - | - | 91,81 | 91,19 | 93,34 | 91,92 | 494.978 | |
|
ALB
Albemarle |
156,42 | -7,26% | - | - | - | - | 160,06 | 156,04 | 165,12 | 168,66 | 9.069.880 | |
|
ALGN
Align Technology |
175,70 | 8,93% | - | - | - | - | 176,06 | 172,00 | 179,91 | 161,30 | 8.980.378 | |
|
ALL
Allstate |
215,28 | 3,94% | - | - | - | - | 212,44 | 210,58 | 216,75 | 207,12 | 921.398 | |
|
ALLE
ALLEGIANT BANC |
175,85 | 1,62% | - | - | - | - | 174,99 | 172,75 | 176,76 | 173,04 | 5.882.534 | |
|
AMAT
Applied Materials |
303,94 | 2,13% | - | - | - | - | 300,07 | 292,32 | 304,12 | 297,60 | 11.706.249 | |
|
AMCR
Amcor |
46,77 | -3,70% | - | - | - | - | 48,57 | 46,72 | 48,85 | 48,56 | 2.414.337 | |
|
AMD
Advanced Micro ... |
192,29 | -3,95% | - | - | - | - | 201,86 | 190,72 | 204,04 | 200,19 | 6.168.086 | |
|
AME
AMTEK |
229,76 | 0,85% | - | - | - | - | 226,59 | 226,20 | 230,76 | 227,83 | 2.095.411 | |
|
AMGN
Amgen |
367,91 | 0,47% | - | - | - | - | 365,73 | 365,00 | 374,90 | 366,20 | 9.331.542 | |
|
AMP
AMERIPRISE FINA... |
534,81 | -1,96% | - | - | - | - | 545,00 | 532,10 | 548,18 | 545,50 | 17.384.469 | |
|
AMT
American Tower |
171,47 | -2,88% | - | - | - | - | 172,58 | 169,30 | 173,72 | 176,55 | 5.162.447 | |
|
AMZN
Amazon |
222,56 | -4,48% | - | - | - | - | 224,91 | 220,38 | 226,31 | 232,99 | 2.637.113 | |
|
ANET
Arista Networks |
128,68 | -1,23% | - | - | - | - | 127,73 | 125,34 | 130,31 | 130,28 | 2.653.639 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
343,34 | -1,96% | - | - | - | - | 350,32 | 343,23 | 353,68 | 350,21 | 15.460.257 | |
|
AOS
Smith (A.O.) |
78,09 | -0,36% | - | - | - | - | 77,86 | 77,72 | 78,58 | 78,37 | 3.054.959 | |
|
APA
Apache |
26,49 | -3,27% | - | - | - | - | 26,97 | 25,59 | 27,01 | 27,38 | 679.049 | |
|
APD
Air Products an... |
283,52 | -1,07% | - | - | - | - | 287,23 | 282,17 | 287,81 | 286,59 | 13.016.741 | |
|
APH
Amphenol |
127,61 | -1,84% | - | - | - | - | 129,50 | 126,21 | 130,68 | 130,00 | 5.652.613 | |
|
APO
Apollo Global M... |
126,08 | -5,06% | - | - | - | - | 131,26 | 125,01 | 131,77 | 132,80 | 4.850.862 | |
|
APTV
Aptiv Plc |
79,73 | -1,58% | - | - | - | - | 80,87 | 79,51 | 81,41 | 81,01 | 4.762.512 | |
|
ARE
Alexandria Real... |
55,15 | -0,29% | - | - | - | - | 54,95 | 53,67 | 55,64 | 55,31 | 200.029 | |
|
ATO
Atmos Energy |
171,41 | -0,24% | - | - | - | - | 173,61 | 170,21 | 173,61 | 171,83 | 10.458.924 | |
|
AVB
AvalonBay Commu... |
169,69 | -4,57% | - | - | - | - | 177,00 | 168,83 | 181,37 | 177,81 | 5.224.076 | |
|
AVGO
Broadcom Inc. |
310,66 | 0,85% | - | - | - | - | 314,34 | 306,70 | 326,53 | 308,05 | 18.749.884 | |
|
AVY
Avery Dennison |
192,83 | -0,16% | - | - | - | - | 193,37 | 191,04 | 196,00 | 193,13 | 11.066.899 | |
|
AWK
American Water ... |
125,65 | 1,09% | - | - | - | - | 124,95 | 124,57 | 127,50 | 124,30 | 6.837.245 | |
|
AXON
Axion Spatial I... |
399,69 | -7,19% | - | - | - | - | 426,41 | 397,82 | 431,68 | 430,65 | 523.594 | |
|
AXP
American Express |
354,50 | 0,23% | - | - | - | - | 350,55 | 348,35 | 357,32 | 353,67 | 3.218.151 | |
|
AZO
AutoZone |
3.603,20 | -3,15% | - | - | - | - | 3.673,43 | 3.577,83 | 3.702,91 | 3.720,50 | 35.268.122 | |
|
BA
Boeing |
236,96 | 0,43% | - | - | - | - | 234,11 | 232,60 | 240,33 | 235,95 | 887.178 | |
|
BAC
Bank of America |
54,92 | -0,83% | - | - | - | - | 55,02 | 54,25 | 55,29 | 55,38 | 1.122.187 | |
|
BALL
Ball Corporation |
66,18 | 2,11% | - | - | - | - | 65,27 | 64,58 | 66,97 | 64,81 | 3.738.177 | |
|
BAX
Baxter Internat... |
21,79 | 3,59% | - | - | - | - | 21,04 | 21,04 | 21,93 | 21,03 | 891.791 | |
|
BBY
Best Buy |
68,18 | -0,47% | - | - | - | - | 68,53 | 66,44 | 69,00 | 68,50 | 3.999.234 | |
|
BDX
Becton Dickinso... |
206,49 | -0,66% | - | - | - | - | 208,71 | 205,87 | 209,99 | 207,87 | 9.700.281 | |
|
BEN
Franklin Resources |
26,92 | -3,29% | - | - | - | - | 27,60 | 26,80 | 27,87 | 27,83 | 694.811 | |
|
BF.B
Brown-Forman Cl B |
28,98 | -1,08% | - | - | - | - | 29,14 | 28,68 | 29,33 | 29,29 | 133.285 | |
|
BG
Bunge |
113,92 | -2,82% | - | - | - | - | 118,81 | 113,25 | 118,98 | 117,23 | 1.997.359 | |
|
BIIB
Biogen Idec |
184,80 | -0,35% | - | - | - | - | 184,87 | 184,54 | 187,73 | 185,45 | 5.638.248 | |
|
BK
Bank of New Yor... |
120,49 | -0,68% | - | - | - | - | 120,35 | 119,30 | 121,39 | 121,32 | 1.505.884 | |
|
BKNG
Banknorth Group |
4.437,33 | -3,69% | - | - | - | - | 4.649,28 | 4.431,72 | 4.697,04 | 4.607,13 | 111.869.527 | |
|
BKR
Baker Hughes, A... |
57,39 | -3,01% | - | - | - | - | 58,29 | 56,92 | 58,95 | 59,17 | 2.131.924 | |
|
BLDR
Builders FirstS... |
120,09 | -3,00% | - | - | - | - | 123,46 | 118,50 | 124,60 | 123,80 | 1.783.337 | |
|
BLK
BlackRock |
1.054,48 | -2,01% | - | - | - | - | 1.065,90 | 1.049,24 | 1.078,88 | 1.076,16 | 30.113.840 | |
|
BMY
Bristol-Myers S... |
59,48 | 3,23% | - | - | - | - | 58,91 | 58,00 | 60,56 | 57,62 | 489.937 | |
|
BR
Broadridge Fina... |
193,40 | 1,72% | - | - | - | - | 192,02 | 190,43 | 195,65 | 190,12 | 8.559.469 | |
|
BRK.B
BERKSHIRE HATHA... |
504,00 | 0,03% | - | - | - | - | 505,91 | 497,61 | 506,63 | 503,83 | 18.544.176 | |
|
BRO
Brown & Brown |
72,67 | -1,84% | - | - | - | - | 74,87 | 72,42 | 75,28 | 74,03 | 1.135.541 | |
|
BSX
Boston Scientific |
77,73 | 2,95% | - | - | - | - | 77,35 | 74,86 | 78,63 | 75,50 | 3.203.720 | |
|
BX
The Blackstone ... |
126,86 | -5,71% | - | - | - | - | 133,37 | 125,27 | 133,65 | 134,54 | 3.615.129 | |
|
BXP
Boston Properties |
63,16 | -0,89% | - | - | - | - | 64,57 | 62,89 | 64,63 | 63,73 | 1.552.662 | |
|
C
Citigroup |
115,75 | -1,43% | - | - | - | - | 116,41 | 112,92 | 116,41 | 117,43 | 6.099.331 | |
|
CAG
ConAgra Foods |
19,58 | -1,11% | - | - | - | - | 19,98 | 19,50 | 20,04 | 19,80 | 14.528 | |
|
CAH
Cardinal Health |
227,12 | 9,80% | - | - | - | - | 217,00 | 212,03 | 229,76 | 206,85 | 1.479.687 | |
|
CARR
Carrier Global ... |
63,11 | -0,69% | - | - | - | - | 64,61 | 60,69 | 64,89 | 63,55 | 3.531.930 | |
|
CAT
Caterpillar |
678,42 | -1,94% | - | - | - | - | 681,54 | 665,07 | 686,50 | 691,82 | 40.493.533 | |
|
CB
Chubb |
331,29 | 0,56% | - | - | - | - | 330,00 | 327,49 | 334,28 | 329,45 | 10.105.339 | |
|
CBOE
CBOE |
275,02 | 1,41% | - | - | - | - | 272,16 | 272,16 | 277,35 | 271,20 | 448.008 | |
|
CBRE
CBRE Group |
166,11 | 0,13% | - | - | - | - | 165,10 | 164,48 | 168,25 | 165,89 | 10.074.239 | |
|
CCI
Crown Castle In... |
78,38 | -8,98% | - | - | - | - | 79,75 | 77,89 | 81,68 | 86,11 | 3.673.122 | |
|
CCL
Carnival |
31,45 | -2,01% | - | - | - | - | 31,84 | 31,25 | 32,61 | 32,09 | 1.764.756 | |
|
CDNS
Cadence Design ... |
270,24 | -0,43% | - | - | - | - | 271,68 | 266,14 | 276,41 | 271,42 | 13.032.324 | |
|
CDW
CDW common stock |
140,77 | 1,95% | - | - | - | - | 137,73 | 135,75 | 140,90 | 138,08 | 1.828.462 | |
|
CEG
Constellation E... |
247,05 | -1,36% | - | - | - | - | 248,15 | 243,30 | 254,00 | 250,46 | 2.564.379 | |
|
CF
Cf Industries |
91,31 | -3,58% | - | - | - | - | 95,00 | 90,94 | 95,00 | 94,70 | 5.377.885 | |
|
CFG
Citizens Financ... |
66,62 | 0,03% | - | - | - | - | 66,00 | 65,46 | 66,79 | 66,60 | 3.185.902 | |
|
CHD
Church & Dwight |
100,63 | 0,04% | - | - | - | - | 101,94 | 99,74 | 102,19 | 100,59 | 2.743.073 | |
|
CHRW
C.H. Robinson W... |
197,52 | -0,61% | - | - | - | - | 197,73 | 195,70 | 199,63 | 198,74 | 11.205.902 | |
|
CHTR
Charter Communi... |
223,37 | -0,36% | - | - | - | - | 223,12 | 219,60 | 226,03 | 224,18 | 2.835.682 | |
|
CI
CIGNA |
284,28 | 4,63% | - | - | - | - | 277,20 | 273,95 | 284,69 | 271,71 | 9.801.122 | |
|
CINF
Cincinnati Fina... |
171,52 | 1,52% | - | - | - | - | 169,54 | 169,49 | 172,73 | 168,95 | 4.915.420 | |
|
CL
Colgate-Palmolive |
94,92 | 0,58% | - | - | - | - | 95,01 | 93,25 | 95,49 | 94,37 | 1.631.865 | |
|
CLX
Clorox |
117,64 | -0,11% | - | - | - | - | 119,00 | 116,75 | 120,87 | 117,77 | 7.609.896 | |
|
CMCSA
Comcast |
30,86 | 1,16% | - | - | - | - | 30,53 | 30,35 | 30,94 | 30,50 | 1.426.704 | |
|
CME
CME Group |
297,47 | 0,97% | - | - | - | - | 297,00 | 294,63 | 302,20 | 294,62 | 13.502.758 | |
|
CMG
Chipotle Mexica... |
38,45 | -3,72% | - | - | - | - | 39,90 | 38,35 | 40,41 | 39,93 | 2.195.440 | |
|
CMI
Cummins |
540,38 | -10,77% | - | - | - | - | 564,57 | 527,40 | 569,83 | 605,63 | 20.900.818 | |
|
CMS
CMS Energy |
72,87 | 1,77% | - | - | - | - | 72,57 | 71,52 | 74,17 | 71,60 | 4.121.892 | |
|
CNC
Centene |
39,94 | -2,50% | - | - | - | - | 40,66 | 39,80 | 41,27 | 40,96 | 1.648.517 | |
|
CNP
CenterPoint Energy |
40,23 | -0,30% | - | - | - | - | 40,47 | 40,21 | 40,73 | 40,35 | 1.983.138 | |
|
COF
Capital One Fin... |
216,89 | -3,80% | - | - | - | - | 223,70 | 214,65 | 225,13 | 225,46 | 744.583 | |
|
COO
Cooper Companies |
80,11 | -1,00% | - | - | - | - | 80,95 | 79,76 | 81,48 | 80,92 | 4.164.999 | |
|
COP
ConocoPhillips |
104,96 | -2,44% | - | - | - | - | 106,95 | 103,15 | 108,44 | 107,59 | 6.777.477 | |
|
COST
Costco Wholesale |
989,51 | 1,14% | - | - | - | - | 995,50 | 987,33 | 1.000,95 | 978,35 | 5.191.959 | |
|
CPB
Campbell Soup |
28,70 | 0,95% | - | - | - | - | 28,65 | 28,07 | 28,83 | 28,43 | 1.156.495 | |
|
CPRT
Copart |
39,89 | -0,68% | - | - | - | - | 40,32 | 39,50 | 40,40 | 40,16 | 478.540 | |
|
CPT
Camden Property... |
106,56 | -1,98% | - | - | - | - | 108,91 | 104,85 | 108,91 | 108,71 | 6.007.427 | |
|
CRL
Charles River L... |
183,57 | -8,95% | - | - | - | - | 200,64 | 181,77 | 201,72 | 201,62 | 8.910.671 | |
|
CRM
Salesforce.com |
189,93 | -4,77% | - | - | - | - | 193,99 | 188,79 | 199,56 | 199,44 | 10.980.613 | |
|
CRWD
Crowdstrike Hol... |
377,33 | -9,16% | - | - | - | - | 414,79 | 374,52 | 416,29 | 415,36 | 8.524.639 | |
|
CSCO
Cisco Systems |
82,38 | 1,50% | - | - | - | - | 80,86 | 80,81 | 83,31 | 81,16 | 1.842.729 | |
|
CSGP
CoStar Group |
51,00 | -2,56% | - | - | - | - | 52,78 | 50,72 | 53,32 | 52,34 | 1.433.253 | |
|
CSX
CSX |
39,86 | 0,03% | - | - | - | - | 39,91 | 39,61 | 40,22 | 39,85 | 1.018.423 | |
|
CTAS
Cintas |
194,16 | 0,80% | - | - | - | - | 193,63 | 192,39 | 196,90 | 192,61 | 1.531.534 | |
|
CTRA
Coterra Energy ... |
30,30 | -0,61% | - | - | - | - | 30,41 | 29,73 | 30,63 | 30,49 | 981.120 | |
|
CTSH
Cognizant Techn... |
76,84 | 0,17% | - | - | - | - | 76,88 | 75,93 | 78,35 | 76,71 | 1.634.771 | |
|
CTVA
Corteva Inc |
72,47 | -3,53% | - | - | - | - | 74,41 | 72,31 | 75,00 | 75,12 | 2.211.712 | |
|
CVS
CVS |
76,34 | 1,46% | - | - | - | - | 75,23 | 75,02 | 77,34 | 75,24 | 365.416 | |
|
CVX
Chevron |
179,22 | -1,11% | - | - | - | - | 179,64 | 177,41 | 180,46 | 181,23 | 4.044.458 | |
|
CZR
CAESARS ENTMNT |
20,30 | -7,52% | - | - | - | - | 21,55 | 20,09 | 21,60 | 21,95 | 1.158.805 | |
|
D
Dominion Resources |
62,52 | 0,30% | - | - | - | - | 62,56 | 62,08 | 62,82 | 62,33 | 1.842.464 | |
|
DAL
Delta Air Lines... |
69,79 | -1,51% | - | - | - | - | 70,41 | 69,21 | 71,00 | 70,86 | 996.043 | |
|
DASH
DOORDASH INC |
183,86 | -6,11% | - | - | - | - | 194,36 | 182,80 | 194,50 | 195,83 | 841.160 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,68 | -4,51% | - | - | - | - | 47,10 | 45,22 | 47,25 | 47,83 | 1.395.371 | |
|
DE
Deere & |
565,89 | -0,24% | - | - | - | - | 563,83 | 561,20 | 574,94 | 567,26 | 20.356.761 | |
|
DECK
Deckers Outdoor |
111,18 | -0,95% | - | - | - | - | 111,77 | 110,05 | 114,07 | 112,25 | 2.405.824 | |
|
DELL
Dell |
115,39 | -5,45% | - | - | - | - | 120,25 | 113,05 | 122,72 | 122,04 | 147.699 | |
|
DG
Dollar General |
144,98 | -2,86% | - | - | - | - | 148,56 | 144,60 | 149,50 | 149,25 | 2.120.767 | |
|
DGX
Quest Diagnostics |
192,29 | 1,62% | - | - | - | - | 190,00 | 188,65 | 193,46 | 189,23 | 11.935.695 | |
|
DHI
D.R. Horton |
158,17 | 0,25% | - | - | - | - | 157,75 | 156,40 | 160,00 | 157,77 | 4.449.955 | |
|
DHR
Danaher |
215,73 | -1,73% | - | - | - | - | 219,08 | 214,94 | 220,00 | 219,53 | 12.978.533 | |
|
DIS
Walt Disney |
104,99 | -1,92% | - | - | - | - | 107,05 | 104,81 | 108,33 | 107,05 | 95.016 | |
|
DLR
Digital Realty ... |
164,85 | -1,16% | - | - | - | - | 167,12 | 162,61 | 168,00 | 166,79 | 3.574.772 | |
|
DLTR
Dollar Tree |
119,58 | -1,85% | - | - | - | - | 121,83 | 118,87 | 122,83 | 121,83 | 3.034.821 | |
|
DOC
Peak |
16,70 | -0,51% | - | - | - | - | 16,78 | 16,68 | 17,15 | 16,78 | 330.027 | |
|
DOV
Dover |
217,66 | -1,07% | - | - | - | - | 219,44 | 215,86 | 219,89 | 220,02 | 195.895 | |
|
DOW
Dow Inc. |
30,61 | -5,54% | - | - | - | - | 31,90 | 30,16 | 32,23 | 32,40 | 1.599.938 | |
|
DPZ
Domino's Pizza |
393,26 | -2,11% | - | - | - | - | 403,28 | 391,02 | 407,68 | 401,73 | 15.063.824 | |
|
DRI
Darden Restaurants |
213,63 | 0,66% | - | - | - | - | 212,61 | 211,63 | 216,91 | 212,22 | 3.151.256 | |
|
DTE
DTE Energy |
136,14 | 0,32% | - | - | - | - | 136,32 | 135,25 | 137,83 | 135,70 | 1.291.152 | |
|
DUK
Duke Energy |
123,40 | 0,97% | - | - | - | - | 123,03 | 122,43 | 124,05 | 122,21 | 5.532.168 | |
|
DVA
DaVita |
149,29 | 5,09% | - | - | - | - | 143,68 | 142,51 | 150,45 | 142,06 | 5.302.333 | |
|
DVN
Devon Energy |
43,19 | -0,46% | - | - | - | - | 42,82 | 41,96 | 43,40 | 43,39 | 773.835 | |
|
DXCM
DexCom |
69,92 | -1,27% | - | - | - | - | 70,98 | 69,63 | 72,06 | 70,82 | 3.326.024 | |
|
EA
Electronic Arts |
197,93 | 0,55% | - | - | - | - | 196,75 | 196,41 | 199,73 | 196,84 | 4.849.681 | |
|
EBAY
eBay |
86,55 | 0,82% | - | - | - | - | 85,71 | 84,85 | 87,63 | 85,84 | 2.713.532 | |
|
ECL
Ecolab |
287,21 | -0,33% | - | - | - | - | 289,40 | 285,24 | 290,00 | 288,16 | 14.972.257 | |
|
ED
Consolidated Ed... |
108,91 | 0,49% | - | - | - | - | 109,27 | 108,50 | 110,13 | 108,38 | 5.670.399 | |
|
EFX
Equifax |
191,02 | 5,51% | - | - | - | - | 182,82 | 180,72 | 191,88 | 181,04 | 3.487.834 | |
|
EG
Everest Re Group |
326,18 | -2,17% | - | - | - | - | 334,15 | 306,09 | 334,15 | 333,42 | 16.200.382 | |
|
EIX
Edison Internat... |
63,70 | 0,38% | - | - | - | - | 63,63 | 62,88 | 63,98 | 63,46 | 672.226 | |
|
EL
Estee Lauder Co... |
96,68 | -19,17% | - | - | - | - | 104,75 | 90,81 | 106,22 | 119,61 | 168.707 | |
|
ELV
Elevance Health... |
332,26 | -2,45% | - | - | - | - | 338,57 | 331,51 | 345,46 | 340,60 | 6.269.414 | |
|
EMN
Eastman Chemical |
76,09 | -3,06% | - | - | - | - | 78,09 | 75,08 | 78,49 | 78,49 | 855.023 | |
|
EMR
Emerson Electric |
150,95 | -4,05% | - | - | - | - | 154,61 | 150,06 | 156,01 | 157,32 | 9.713.482 | |
|
ENPH
Enphase Energy Inc |
47,28 | -8,50% | - | - | - | - | 50,62 | 47,07 | 52,24 | 51,67 | 2.010.677 | |
|
EOG
EOG Resources |
112,51 | -1,88% | - | - | - | - | 113,61 | 111,27 | 114,47 | 114,67 | 5.763.437 | |
|
EPAM
EPAM Systems, Inc. |
177,25 | -4,08% | - | - | - | - | 181,84 | 173,46 | 186,28 | 184,78 | 5.615.989 | |
|
EQIX
Equinix |
807,71 | 0,70% | - | - | - | - | 803,70 | 792,85 | 814,42 | 802,13 | 23.187.739 | |
|
EQR
Equity Residential |
61,73 | -2,14% | - | - | - | - | 63,20 | 61,29 | 63,20 | 63,08 | 2.733.651 | |
|
EQT
EQT |
55,35 | -0,10% | - | - | - | - | 54,90 | 54,01 | 55,68 | 55,40 | 426.599 | |
|
ERIE
Erie Indemnity |
285,65 | -0,25% | - | - | - | - | 285,55 | 284,85 | 291,27 | 286,38 | 2.323.477 | |
|
ES
EnergySolutions |
67,74 | -0,74% | - | - | - | - | 68,56 | 67,55 | 69,16 | 68,24 | 907.988 | |
|
ESS
Essex Property ... |
251,40 | -0,46% | - | - | - | - | 250,01 | 246,99 | 253,25 | 252,57 | 10.648.801 | |
|
ETN
Eaton |
354,72 | -2,82% | - | - | - | - | 360,78 | 353,35 | 362,21 | 365,00 | 216.379 | |
|
ETR
Entergy |
96,87 | 0,04% | - | - | - | - | 97,06 | 96,25 | 98,08 | 96,83 | 4.356.438 | |
|
EVRG
Evergy Inc |
77,59 | 0,47% | - | - | - | - | 77,63 | 77,13 | 77,85 | 77,23 | 4.346.049 | |
|
EW
Edwards Lifesci... |
78,08 | -2,12% | - | - | - | - | 79,87 | 77,46 | 80,66 | 79,77 | 2.487.082 | |
|
EXC
Exelon |
44,06 | 1,44% | - | - | - | - | 43,84 | 43,58 | 44,31 | 43,43 | 1.751.627 | |
|
EXE
Expand Energy Corp |
109,37 | 0,16% | - | - | - | - | 108,91 | 107,66 | 110,51 | 109,19 | 1.255.568 | |
|
EXPD
Expeditors Inte... |
163,79 | -0,69% | - | - | - | - | 164,16 | 162,97 | 165,13 | 164,92 | 8.620.268 | |
|
EXPE
Expedia |
231,33 | -2,18% | - | - | - | - | 235,68 | 229,91 | 240,68 | 236,48 | 6.654.670 | |
|
EXR
Extra Space Sto... |
138,50 | -2,27% | - | - | - | - | 139,61 | 137,70 | 140,49 | 141,71 | 6.116.437 | |
|
F
Ford Motor Company |
13,71 | -0,80% | - | - | - | - | 13,75 | 13,53 | 13,82 | 13,82 | 785.364 | |
|
FANG
Diamondback Ene... |
164,81 | -2,47% | - | - | - | - | 165,94 | 163,09 | 168,05 | 168,99 | 9.653.793 | |
|
FAST
Fastenal |
47,33 | -1,98% | - | - | - | - | 47,92 | 46,75 | 48,08 | 48,28 | 2.853.792 | |
|
FCX
Freeport-McMora... |
59,23 | -4,25% | - | - | - | - | 59,95 | 58,23 | 60,93 | 61,86 | 1.785.607 | |
|
FDS
FactSet Researc... |
209,18 | -7,21% | - | - | - | - | 228,93 | 201,80 | 234,33 | 225,43 | 1.932.405 | |
|
FDX
FedEx |
363,87 | 0,37% | - | - | - | - | 362,00 | 357,25 | 366,46 | 362,54 | 14.326.654 | |
|
FE
FirstEnergy |
46,99 | 1,26% | - | - | - | - | 46,59 | 46,22 | 47,05 | 46,40 | 305.027 | |
|
FFIV
F5 Networks |
271,30 | -1,88% | - | - | - | - | 276,07 | 269,10 | 277,73 | 276,49 | 6.722.371 | |
|
FICO
Fair Isaac and |
1.357,55 | -2,11% | - | - | - | - | 1.390,42 | 1.338,09 | 1.421,25 | 1.386,88 | 22.309.977 | |
|
FIS
Fidelity Nation... |
50,83 | -1,43% | - | - | - | - | 51,91 | 50,48 | 52,73 | 51,57 | 1.231.204 | |
|
FISV
Fiserv |
58,44 | -2,14% | - | - | - | - | 60,22 | 58,00 | 60,88 | 59,72 | 657.684 | |
|
FITB
Fifth Third Ban... |
53,80 | -0,55% | - | - | - | - | 53,85 | 52,86 | 54,12 | 54,09 | 2.137.867 | |
|
FOX
Fox Corp Class B |
59,17 | -2,68% | - | - | - | - | 60,28 | 58,36 | 60,28 | 60,80 | 3.027.611 | |
|
FOXA
Fox Corp. Cl A |
65,92 | -2,67% | - | - | - | - | 66,44 | 64,92 | 66,86 | 67,73 | 3.786.313 | |
|
FRT
Federal Realty ... |
104,89 | 1,25% | - | - | - | - | 103,34 | 103,09 | 104,93 | 103,60 | 2.214.018 | |
|
FSLR
First Solar |
234,45 | -1,52% | - | - | - | - | 231,21 | 228,52 | 238,86 | 238,06 | 3.020.185 | |
|
FTNT
Fortinet Inc |
79,02 | -2,59% | - | - | - | - | 80,95 | 78,04 | 81,78 | 81,12 | 3.715.520 | |
|
FTV
Fortive Corp |
60,18 | 0,07% | - | - | - | - | 60,73 | 58,56 | 61,15 | 60,13 | 559.086 | |
|
GD
General Dynamics |
352,05 | -0,37% | - | - | - | - | 350,60 | 347,81 | 356,63 | 353,37 | 13.718.684 | |
|
GE
General Electric |
306,28 | -0,67% | - | - | - | - | 306,71 | 302,50 | 309,23 | 308,34 | 17.645.097 | |
|
GEHC
GE Healthcare T... |
82,31 | -0,39% | - | - | - | - | 82,32 | 81,79 | 83,98 | 82,63 | 4.973.938 | |
|
GEN
Gen Digital Inc. |
22,43 | -2,20% | - | - | - | - | 23,10 | 22,27 | 23,44 | 22,93 | 539.007 | |
|
GEV
GE Vernova LLC |
738,08 | -1,09% | - | - | - | - | 717,23 | 714,25 | 758,34 | 746,22 | 23.720.415 | |
|
GILD
Gilead Sciences |
149,42 | 2,18% | - | - | - | - | 146,50 | 145,87 | 150,50 | 146,23 | 8.850.595 | |
|
GIS
General Mills |
48,38 | -0,26% | - | - | - | - | 49,18 | 47,76 | 49,29 | 48,50 | 1.383.477 | |
|
GL
GREAT LAKES REIT |
146,97 | 1,48% | - | - | - | - | 149,17 | 146,88 | 152,71 | 144,82 | 7.170.666 | |
|
GLW
Corning |
112,79 | 2,83% | - | - | - | - | 107,55 | 105,65 | 113,44 | 109,69 | 6.415.270 | |
|
GM
General Motors Co |
83,30 | -3,47% | - | - | - | - | 85,15 | 83,28 | 85,71 | 86,29 | 5.346.111 | |
|
GNRC
Generac Holding... |
172,51 | -2,64% | - | - | - | - | 174,00 | 169,85 | 176,77 | 177,18 | 8.470.759 | |
|
GOOG
Google Inc. |
331,26 | -0,62% | - | - | - | - | 313,20 | 306,92 | 332,63 | 333,34 | 12.754.835 | |
|
GOOGL
Google Inc. |
331,77 | -0,38% | - | - | - | - | 312,22 | 306,46 | 332,56 | 333,04 | 11.737.691 | |
|
GPC
Genuine Parts |
146,21 | -1,18% | - | - | - | - | 146,87 | 144,83 | 147,50 | 147,95 | 9.372.472 | |
|
GPN
Global Payments |
71,27 | 0,66% | - | - | - | - | 71,91 | 70,80 | 72,39 | 70,80 | 3.627.389 | |
|
GRMN
Garmin |
198,71 | -3,19% | - | - | - | - | 205,24 | 197,61 | 205,43 | 205,26 | 12.242.722 | |
|
GS
Goldman Sachs G... |
890,51 | -2,50% | - | - | - | - | 901,67 | 876,72 | 910,83 | 913,30 | 10.939.915 | |
|
GWW
W.W. Grainger |
1.184,32 | -0,89% | - | - | - | - | 1.195,00 | 1.179,66 | 1.199,12 | 1.194,93 | 38.714.236 | |
|
HAL
Halliburton |
33,83 | -1,50% | - | - | - | - | 33,77 | 32,96 | 34,10 | 34,34 | 1.896.805 | |
|
HAS
Hasbro |
95,46 | -1,17% | - | - | - | - | 95,91 | 94,34 | 96,15 | 96,59 | 261.083 | |
|
HBAN
Huntington Banc... |
19,01 | -0,08% | - | - | - | - | 18,92 | 18,72 | 19,13 | 19,02 | 723.805 | |
|
HCA
HCA-The Healthcare |
513,74 | 4,07% | - | - | - | - | 495,00 | 494,60 | 517,67 | 493,64 | 13.407.073 | |
|
HD
Home Depot |
382,40 | -1,24% | - | - | - | - | 386,68 | 380,83 | 387,00 | 387,20 | 4.132.214 | |
|
HIG
Hartford Financ... |
142,34 | 1,05% | - | - | - | - | 141,96 | 141,20 | 143,70 | 140,86 | 5.844.623 | |
|
HII
HEALTHCARE INTE... |
369,66 | -10,52% | - | - | - | - | 354,61 | 351,63 | 407,00 | 413,14 | 20.448.482 | |
|
HLT
HILTON HOTELS |
308,81 | 0% | - | - | - | - | 308,00 | 305,02 | 310,08 | 308,81 | 7.724.573 | |
|
HOLX
Hologic |
74,72 | 0,17% | - | - | - | - | 74,70 | 74,68 | 74,99 | 74,59 | 1.302.594 | |
|
HON
Honeywell Inter... |
233,87 | -0,63% | - | - | - | - | 233,73 | 232,55 | 236,08 | 235,35 | 6.494.804 | |
|
HPE
Hewlett Packard... |
22,72 | -2,24% | - | - | - | - | 22,92 | 22,17 | 23,10 | 23,24 | 642.431 | |
|
HPQ
Hewlett-Packard |
19,16 | -3,36% | - | - | - | - | 19,80 | 18,78 | 19,94 | 19,82 | 732.564 | |
|
HRL
Hormel Foods |
25,09 | -0,85% | - | - | - | - | 25,39 | 24,96 | 25,47 | 25,30 | 686.025 | |
|
HSIC
Henry Schein |
77,01 | 2,33% | - | - | - | - | 75,52 | 74,74 | 77,89 | 75,26 | 3.645.884 | |
|
HST
Host Marriott F... |
19,00 | -1,61% | - | - | - | - | 19,24 | 18,77 | 19,31 | 19,31 | 628.900 | |
|
HSY
Hershey Foods |
224,34 | 9,01% | - | - | - | - | 218,85 | 215,90 | 225,55 | 205,79 | 14.574.024 | |
|
HUM
Humana |
193,55 | 0,77% | - | - | - | - | 191,77 | 189,81 | 196,20 | 192,07 | 1.080.009 | |
|
HWM
Howmet Aerospac... |
209,70 | 0,52% | - | - | - | - | 207,04 | 206,23 | 212,63 | 208,61 | 1.411.910 | |
|
IBM
International B... |
289,93 | 0,30% | - | - | - | - | 286,10 | 285,10 | 291,81 | 289,05 | 17.455.804 | |
|
ICE
Intercontinenta... |
168,27 | 2,07% | - | - | - | - | 168,68 | 166,01 | 174,31 | 164,85 | 5.444.712 | |
|
IDXX
IDEXX Laboratories |
643,69 | 0,12% | - | - | - | - | 643,83 | 636,36 | 651,35 | 642,94 | 16.704.399 | |
|
IEX
IDEX |
212,87 | 0,29% | - | - | - | - | 212,23 | 209,03 | 213,83 | 212,25 | 13.676.046 | |
|
IFF
Internationa Fl... |
73,44 | -1,14% | - | - | - | - | 73,92 | 72,49 | 74,06 | 74,29 | 3.302.009 | |
|
INCY
Incyte |
102,82 | 0,21% | - | - | - | - | 102,71 | 102,25 | 106,49 | 102,60 | 2.958.748 | |
|
INTC
Intel |
48,27 | -0,68% | - | - | - | - | 47,59 | 46,79 | 50,86 | 48,60 | 185.502 | |
|
INTU
Intuit |
435,14 | -2,36% | - | - | - | - | 448,50 | 431,14 | 460,42 | 445,64 | 9.831.118 | |
|
INVH
Invitation Home... |
26,40 | -0,26% | - | - | - | - | 26,54 | 26,11 | 26,58 | 26,47 | 225.113 | |
|
IP
International P... |
44,34 | -0,78% | - | - | - | - | 44,26 | 43,29 | 44,58 | 44,69 | 2.537.046 | |
|
IQV
IQVIA Holdings ... |
180,78 | -10,74% | - | - | - | - | 199,88 | 176,07 | 199,88 | 202,54 | 6.753.037 | |
|
IR
Ingersoll-Rand ... |
96,00 | -1,45% | - | - | - | - | 96,66 | 95,07 | 98,00 | 97,41 | 3.319.200 | |
|
IRM
Iron Mountain |
88,93 | -1,27% | - | - | - | - | 89,88 | 88,61 | 90,03 | 90,07 | 4.141.381 | |
|
ISRG
Intuitive Surgical |
476,27 | -0,46% | - | - | - | - | 482,78 | 475,28 | 489,51 | 478,49 | 22.770.945 | |
|
IT
Gartner |
152,12 | -3,62% | - | - | - | - | 155,21 | 150,27 | 157,61 | 157,83 | 2.263.089 | |
|
ITW
Illinois Tool W... |
288,25 | -0,19% | - | - | - | - | 287,94 | 286,83 | 293,83 | 288,80 | 6.634.247 | |
|
IVZ
Invesco |
25,78 | -3,97% | - | - | - | - | 26,47 | 25,66 | 26,67 | 26,84 | 1.162.221 | |
|
J
Jacobs Solution... |
143,75 | 0,29% | - | - | - | - | 142,57 | 140,25 | 144,87 | 143,33 | 7.135.175 | |
|
JBHT
J.B. Hunt Trans... |
225,28 | -1,29% | - | - | - | - | 225,50 | 223,71 | 228,60 | 228,22 | 8.218.440 | |
|
JBL
Jabil Circuit |
241,81 | 2,44% | - | - | - | - | 232,00 | 231,59 | 241,81 | 236,06 | 8.070.651 | |
|
JCI
Johnson Controls |
132,54 | 2,36% | - | - | - | - | 130,47 | 129,14 | 132,77 | 129,49 | 6.935.023 | |
|
JKHY
Jack Henry & As... |
176,93 | 1,81% | - | - | - | - | 176,44 | 175,96 | 183,79 | 173,78 | 875.096 | |
|
JNJ
Johnson & Johnson |
237,85 | 1,44% | - | - | - | - | 235,00 | 234,99 | 239,58 | 234,47 | 8.684.141 | |
|
JPM
J P Morgan Chase |
310,21 | -2,23% | - | - | - | - | 315,00 | 305,54 | 316,01 | 317,27 | 6.862.155 | |
|
KEY
KeyCorp |
22,71 | 0,26% | - | - | - | - | 22,50 | 22,30 | 22,76 | 22,65 | 537.750 | |
|
KEYS
Keysight Techno... |
221,45 | -0,07% | - | - | - | - | 218,94 | 214,49 | 223,21 | 221,60 | 6.965.045 | |
|
KHC
Kraft Heinz Co |
24,44 | -0,16% | - | - | - | - | 24,67 | 24,16 | 24,83 | 24,48 | 1.251.426 | |
|
KIM
Kimco Realty |
21,67 | 0,74% | - | - | - | - | 21,54 | 21,37 | 21,78 | 21,51 | 755.655 | |
|
KKR
Kohlberg Kravis... |
99,13 | -5,38% | - | - | - | - | 103,00 | 97,37 | 104,81 | 104,77 | 5.435.298 | |
|
KLAC
KLA-Tencor |
1.331,79 | 1,88% | - | - | - | - | 1.292,89 | 1.285,04 | 1.349,88 | 1.307,22 | 71.312.027 | |
|
KMB
Kimberly-Clark |
104,24 | 1,00% | - | - | - | - | 103,97 | 102,15 | 104,80 | 103,21 | 3.829.986 | |
|
KMI
KINDER MORGAN |
30,31 | 0,83% | - | - | - | - | 29,96 | 29,70 | 30,39 | 30,06 | 96.871 | |
|
KMX
CarMax |
45,43 | -3,87% | - | - | - | - | 46,70 | 45,36 | 47,10 | 47,26 | 899.151 | |
|
KO
Coca-Cola |
78,51 | 1,49% | - | - | - | - | 77,82 | 77,59 | 78,86 | 77,35 | 66.572 | |
|
KR
Kroger |
66,67 | -0,19% | - | - | - | - | 67,31 | 65,77 | 67,66 | 66,80 | 729.792 | |
|
L
Loews |
110,89 | 1,33% | - | - | - | - | 109,77 | 109,77 | 111,61 | 109,43 | 3.455.665 | |
|
LDOS
Leidos Holdings... |
186,04 | -1,27% | - | - | - | - | 187,95 | 185,37 | 190,87 | 188,44 | 6.225.457 | |
|
LEN
Lennar |
115,38 | 0,10% | - | - | - | - | 115,93 | 114,50 | 116,86 | 115,27 | 2.577.128 | |
|
LH
Laboratory of A... |
278,26 | 0,76% | - | - | - | - | 276,97 | 275,16 | 278,85 | 276,16 | 9.485.605 | |
|
LHX
L3Harris Techno... |
342,28 | 0,95% | - | - | - | - | 338,85 | 337,69 | 350,00 | 339,07 | 16.175.126 | |
|
LII
Lennox Internat... |
517,12 | -3,26% | - | - | - | - | 529,41 | 506,79 | 534,51 | 534,53 | 20.547.246 | |
|
LIN
Linde Group |
459,81 | -2,86% | - | - | - | - | 471,07 | 459,26 | 474,38 | 473,33 | 1.161.480 | |
|
LKQ
LKQ Corporation |
34,34 | -0,09% | - | - | - | - | 34,36 | 33,58 | 34,66 | 34,37 | 1.141.771 | |
|
LLY
Eli Lilly and |
1.020,69 | -7,81% | - | - | - | - | 1.065,50 | 1.005,83 | 1.075,00 | 1.107,12 | 31.441.335 | |
|
LMT
Lockheed Martin |
609,32 | 1,09% | - | - | - | - | 602,73 | 595,00 | 614,00 | 602,76 | 2.422.656 | |
|
LNT
Alliant Energy |
66,85 | 0,15% | - | - | - | - | 67,20 | 66,55 | 67,56 | 66,75 | 3.047.090 | |
|
LOW
Lowe's Companies |
274,93 | -0,34% | - | - | - | - | 275,64 | 272,24 | 277,08 | 275,85 | 2.581.271 | |
|
LRCX
Lam Research |
213,51 | 1,78% | - | - | - | - | 208,13 | 204,57 | 215,85 | 209,78 | 13.500.664 | |
|
LULU
Lululemon Athle... |
170,09 | -4,44% | - | - | - | - | 177,05 | 169,43 | 178,88 | 178,00 | 6.325.817 | |
|
LUV
Southwest Airlines |
52,51 | -0,16% | - | - | - | - | 52,53 | 51,88 | 52,97 | 52,59 | 1.154.375 | |
|
LVS
Las Vegas Sands |
56,94 | -0,97% | - | - | - | - | 57,26 | 56,46 | 57,64 | 57,50 | 289.540 | |
|
LW
Lamb Weston Hol... |
47,49 | -0,62% | - | - | - | - | 47,80 | 46,69 | 47,90 | 47,78 | 383.964 | |
|
LYB
LyondellBasell ... |
53,89 | -5,63% | - | - | - | - | 56,23 | 52,88 | 56,91 | 57,10 | 143.280 | |
|
LYV
Live Nation Ent... |
138,22 | -2,98% | - | - | - | - | 141,29 | 136,42 | 142,83 | 142,46 | 2.992.325 | |
|
MA
Mastercard |
551,72 | -0,33% | - | - | - | - | 554,85 | 549,95 | 561,92 | 553,52 | 17.189.940 | |
|
MAA
Mid-America Apa... |
130,72 | -3,21% | - | - | - | - | 133,78 | 129,60 | 135,05 | 135,05 | 56.471 | |
|
MAR
Marriot Interna... |
326,40 | 0,57% | - | - | - | - | 324,33 | 320,40 | 326,93 | 324,56 | 18.702.067 | |
|
MAS
Masco |
71,13 | -0,39% | - | - | - | - | 70,95 | 70,28 | 71,83 | 71,41 | 3.085.121 | |
|
MCD
McDonald's |
323,48 | -0,06% | - | - | - | - | 325,08 | 322,98 | 328,06 | 323,69 | 13.159.490 | |
|
MCHP
Microchip Techn... |
78,08 | -0,19% | - | - | - | - | 77,15 | 75,72 | 79,15 | 78,23 | 368.460 | |
|
MCK
McKesson |
958,07 | 16,55% | - | - | - | - | 862,00 | 862,00 | 971,93 | 822,00 | 7.952.939 | |
|
MCO
Moody's |
457,89 | -0,72% | - | - | - | - | 465,84 | 442,70 | 471,90 | 461,21 | 9.278.225 | |
|
MDLZ
Mondelez Intern... |
60,31 | 1,53% | - | - | - | - | 60,13 | 59,24 | 60,85 | 59,40 | 287.739 | |
|
MDT
Medtronic |
102,94 | 1,08% | - | - | - | - | 101,92 | 101,92 | 104,50 | 101,84 | 2.963.334 | |
|
MET
MetLife |
75,35 | -3,41% | - | - | - | - | 79,50 | 74,89 | 81,67 | 78,01 | 3.311.783 | |
|
META
Meta Platforms Inc |
670,28 | 0,19% | - | - | - | - | 663,58 | 653,50 | 681,50 | 668,99 | 33.648.726 | |
|
MGM
MGM Resorts Int... |
36,28 | -1,76% | - | - | - | - | 35,98 | 34,77 | 36,61 | 36,93 | 1.667.393 | |
|
MHK
Mohawk Industries |
131,05 | 0,49% | - | - | - | - | 130,00 | 128,14 | 131,50 | 130,41 | 5.025.636 | |
|
MKC
McCormick |
67,00 | 0,63% | - | - | - | - | 67,00 | 65,78 | 67,34 | 66,58 | 2.585.262 | |
|
MKTX
MarketAxess |
163,17 | 0,49% | - | - | - | - | 160,85 | 159,11 | 165,00 | 162,37 | 5.045.216 | |
|
MLM
Martin Marietta... |
670,59 | -0,09% | - | - | - | - | 673,49 | 662,23 | 679,56 | 671,17 | 14.142.073 | |
|
MMM
3M |
165,05 | 0,77% | - | - | - | - | 163,17 | 161,21 | 165,82 | 163,79 | 5.260.639 | |
|
MNST
MONSTER WORLDWIDE |
81,77 | 0,41% | - | - | - | - | 82,25 | 81,51 | 82,68 | 81,44 | 3.695.840 | |
|
MO
Altria Group |
65,36 | 0,31% | - | - | - | - | 65,50 | 64,61 | 66,23 | 65,16 | 1.900.277 | |
|
MOH
Molina Healthcare |
176,87 | -0,66% | - | - | - | - | 176,63 | 176,32 | 180,59 | 178,04 | 9.350.056 | |
|
MOS
Mosaic |
27,76 | -3,67% | - | - | - | - | 28,55 | 27,35 | 28,88 | 28,82 | 1.263.328 | |
|
MPC
Marathon Petrol... |
195,82 | -0,05% | - | - | - | - | 193,57 | 190,99 | 195,82 | 195,92 | 12.347.038 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
119,75 | 1,20% | - | - | - | - | 118,31 | 118,31 | 122,43 | 118,33 | 714.429 | |
|
MRNA
Moderna Inc. |
40,93 | -4,31% | - | - | - | - | 42,03 | 40,08 | 43,85 | 42,77 | 2.571.441 | |
|
MRSH
Marsh & Mclenna... |
187,52 | -1,18% | - | - | - | - | 190,87 | 187,07 | 193,08 | 189,75 | 3.387.549 | |
|
MS
Morgan Stanley |
175,86 | -2,34% | - | - | - | - | 178,00 | 173,25 | 179,45 | 180,08 | 3.547.272 | |
|
MSCI
Msci Inc. |
565,78 | -0,92% | - | - | - | - | 584,05 | 551,58 | 592,04 | 571,02 | 36.227.459 | |
|
MSFT
Microsoft |
393,54 | -4,99% | - | - | - | - | 407,44 | 392,41 | 408,30 | 414,19 | 2.761.470 | |
|
MSI
Motorola Soluti... |
417,13 | 0,20% | - | - | - | - | 414,88 | 412,17 | 419,06 | 416,30 | 17.019.321 | |
|
MTB
M&T Bank |
233,90 | 0,71% | - | - | - | - | 231,72 | 230,23 | 234,52 | 232,26 | 2.801.186 | |
|
MTCH
Match Group Inc |
30,85 | 0,77% | - | - | - | - | 30,42 | 29,90 | 30,92 | 30,61 | 1.816.986 | |
|
MTD
Mettler-Toledo ... |
1.384,22 | -0,40% | - | - | - | - | 1.383,93 | 1.366,92 | 1.391,94 | 1.389,73 | 15.431.285 | |
|
MU
Micron Technology |
382,71 | 0,87% | - | - | - | - | 369,62 | 366,00 | 390,93 | 379,40 | 20.263.346 | |
|
NCLH
Norwegian Cruis... |
21,69 | -2,71% | - | - | - | - | 22,27 | 21,44 | 22,77 | 22,29 | 656.925 | |
|
NDAQ
The NASDAQ OMX ... |
85,55 | -3,32% | - | - | - | - | 89,32 | 84,56 | 89,47 | 88,49 | 1.235.085 | |
|
NDSN
Nordson Corpora... |
282,52 | -1,20% | - | - | - | - | 283,32 | 279,87 | 284,93 | 285,95 | 7.562.495 | |
|
NEE
NextEra Energy,... |
89,19 | -0,87% | - | - | - | - | 90,00 | 88,09 | 90,49 | 89,97 | 5.350.686 | |
|
NEM
Newmont Mining |
108,50 | -7,15% | - | - | - | - | 113,32 | 108,05 | 115,34 | 116,85 | 1.657.880 | |
|
NFLX
Netflix |
80,84 | 0,85% | - | - | - | - | 81,49 | 80,54 | 83,30 | 80,16 | 1.651.400 | |
|
NI
NiSource |
43,93 | -0,24% | - | - | - | - | 44,06 | 43,66 | 44,34 | 44,03 | 1.398.836 | |
|
NKE
Nike |
62,73 | -2,32% | - | - | - | - | 64,19 | 62,09 | 64,58 | 64,22 | 980.972 | |
|
NOC
Northrop Grumman |
696,64 | 1,00% | - | - | - | - | 680,25 | 679,00 | 704,18 | 689,75 | 27.823.105 | |
|
NOW
Servicenow Inc |
102,63 | -7,60% | - | - | - | - | 109,26 | 101,73 | 112,09 | 111,07 | 2.050.547 | |
|
NRG
NRG Energy |
144,42 | 0,30% | - | - | - | - | 142,38 | 141,81 | 147,46 | 143,99 | 3.228.365 | |
|
NSC
Norfolk Souther |
306,87 | 0,01% | - | - | - | - | 307,06 | 304,76 | 309,21 | 306,84 | 17.619.862 | |
|
NTAP
NetApp |
99,59 | -0,94% | - | - | - | - | 99,02 | 98,14 | 99,91 | 100,53 | 3.392.463 | |
|
NTRS
Northern Trust |
147,52 | -2,18% | - | - | - | - | 150,56 | 146,76 | 150,99 | 150,80 | 9.592.193 | |
|
NUE
Nucor |
186,47 | -1,83% | - | - | - | - | 186,50 | 184,65 | 189,60 | 189,95 | 1.485.047 | |
|
NVDA
NVIDIA |
172,07 | -1,22% | - | - | - | - | 174,93 | 171,03 | 176,82 | 174,19 | 4.497.394 | |
|
NVR
NVR |
8.043,75 | 0,22% | - | - | - | - | 8.050,00 | 8.000,00 | 8.144,20 | 8.025,84 | 4.239.056 | |
|
NWS
News Corp |
27,39 | -2,49% | - | - | - | - | 27,80 | 26,89 | 28,27 | 28,09 | 1.554.492 | |
|
NWSA
News |
24,22 | -1,92% | - | - | - | - | 24,77 | 23,62 | 24,90 | 24,69 | 289.757 | |
|
NXPI
NXP Semiconductors |
222,29 | -2,01% | - | - | - | - | 224,59 | 219,61 | 229,02 | 226,86 | 11.020.471 | |
|
O
Realty Income C... |
63,35 | 1,42% | - | - | - | - | 62,57 | 62,47 | 63,75 | 62,46 | 2.438.656 | |
|
ODFL
Old Dominion Fr... |
202,31 | -2,99% | - | - | - | - | 200,02 | 198,00 | 206,43 | 208,54 | 9.016.127 | |
|
OKE
ONEOK |
80,47 | 0,16% | - | - | - | - | 80,30 | 78,53 | 80,75 | 80,34 | 3.645.854 | |
|
OMC
Omnicom Group |
69,09 | -0,07% | - | - | - | - | 69,97 | 68,28 | 70,85 | 69,14 | 3.311.967 | |
|
ON
ON Semiconducto... |
63,11 | 1,69% | - | - | - | - | 61,44 | 60,85 | 63,12 | 62,06 | 2.492.782 | |
|
ORCL
Oracle |
136,46 | -6,96% | - | - | - | - | 145,60 | 135,25 | 146,55 | 146,67 | 2.743.392 | |
|
ORLY
O'Reilly Automo... |
92,85 | -4,02% | - | - | - | - | 92,35 | 92,09 | 95,19 | 96,74 | 3.324.030 | |
|
OTIS
Otis Elevator C... |
91,27 | 1,00% | - | - | - | - | 90,36 | 89,71 | 91,68 | 90,37 | 3.507.141 | |
|
OXY
Occidental Petr... |
45,10 | -3,42% | - | - | - | - | 45,75 | 44,52 | 46,04 | 46,69 | 392.642 | |
|
PANW
Palo Alto Netwo... |
154,76 | -7,17% | - | - | - | - | 163,68 | 154,06 | 166,19 | 166,72 | 342.793 | |
|
PAYC
Paycom Software... |
131,57 | 1,33% | - | - | - | - | 131,15 | 129,07 | 134,47 | 129,84 | 209.591 | |
|
PAYX
Paychex |
98,22 | -0,26% | - | - | - | - | 99,19 | 96,75 | 100,60 | 98,48 | 3.348.320 | |
|
PCAR
PACCAR |
127,45 | -1,03% | - | - | - | - | 128,10 | 126,44 | 128,77 | 128,78 | 683.642 | |
|
PCG
Pacific Gas & E... |
16,28 | 0,28% | - | - | - | - | 16,30 | 16,01 | 16,32 | 16,23 | 84.776 | |
|
PEG
Public Service ... |
79,78 | -0,45% | - | - | - | - | 80,61 | 79,51 | 80,65 | 80,14 | 2.638.724 | |
|
PEP
Pepsico |
167,56 | 0,83% | - | - | - | - | 166,51 | 165,25 | 168,01 | 166,18 | 1.882.704 | |
|
PFE
Pfizer |
26,48 | -1,12% | - | - | - | - | 26,76 | 26,46 | 27,19 | 26,78 | 636.156 | |
|
PFG
Principal Finan... |
95,52 | -0,91% | - | - | - | - | 95,91 | 95,17 | 97,57 | 96,40 | 5.484.281 | |
|
PG
Procter & Gamble |
158,58 | 1,09% | - | - | - | - | 158,84 | 156,12 | 159,65 | 156,87 | 9.056.662 | |
|
PGR
Progressive |
207,60 | 1,00% | - | - | - | - | 207,77 | 206,78 | 210,88 | 205,54 | 5.080.595 | |
|
PH
Parker-Hannifin |
967,74 | -0,03% | - | - | - | - | 960,46 | 947,97 | 971,64 | 967,99 | 29.208.329 | |
|
PHM
PulteGroup |
134,02 | -0,41% | - | - | - | - | 134,71 | 132,66 | 135,60 | 134,57 | 6.667.361 | |
|
PKG
Packaging of Am... |
231,70 | -0,32% | - | - | - | - | 232,32 | 227,96 | 232,81 | 232,45 | 10.511.534 | |
|
PLD
ProLogis |
136,14 | 0,96% | - | - | - | - | 134,34 | 133,50 | 136,97 | 134,84 | 2.679.099 | |
|
PLTR
Palantir Techno... |
129,99 | -6,84% | - | - | - | - | 136,82 | 128,32 | 137,98 | 139,54 | 3.521.949 | |
|
PM
Philip Morris I... |
182,01 | 0,90% | - | - | - | - | 182,50 | 180,66 | 184,40 | 180,39 | 3.507.515 | |
|
PNC
PNC Bank |
238,65 | 0,59% | - | - | - | - | 236,34 | 235,22 | 239,27 | 237,25 | 5.322.372 | |
|
PNR
Pentair |
94,95 | -2,40% | - | - | - | - | 96,66 | 94,28 | 96,74 | 97,28 | 5.832.968 | |
|
PNW
Pinnacle West C... |
94,58 | 0,62% | - | - | - | - | 94,67 | 94,08 | 95,15 | 94,00 | 3.127.950 | |
|
PODD
Insulet |
243,09 | -3,24% | - | - | - | - | 251,81 | 242,53 | 255,10 | 251,24 | 12.891.306 | |
|
POOL
Pool |
257,63 | -1,07% | - | - | - | - | 260,53 | 255,89 | 261,87 | 260,42 | 6.273.548 | |
|
PPG
PPG Industries |
124,43 | -1,21% | - | - | - | - | 126,00 | 123,43 | 126,47 | 125,95 | 2.183.747 | |
|
PPL
PPL |
35,67 | 1,54% | - | - | - | - | 35,34 | 35,22 | 35,78 | 35,13 | 2.191.779 | |
|
PRU
Prudential Fina... |
99,82 | -2,30% | - | - | - | - | 101,51 | 99,28 | 102,45 | 102,17 | 4.730.570 | |
|
PSA
Public Storage |
282,87 | -1,95% | - | - | - | - | 284,51 | 279,92 | 286,48 | 288,50 | 8.853.831 | |
|
PSX
Phillips 66 |
154,43 | -0,17% | - | - | - | - | 152,30 | 150,19 | 154,59 | 154,69 | 8.107.266 | |
|
PTC
PAR Technology |
153,80 | 1,63% | - | - | - | - | 153,10 | 150,65 | 158,25 | 151,34 | 454.940 | |
|
PWR
Quanta Services |
477,89 | 2,87% | - | - | - | - | 457,11 | 456,25 | 479,67 | 464,57 | 21.797.997 | |
|
PYPL
Paypal Holdings... |
39,90 | -2,77% | - | - | - | - | 40,60 | 38,88 | 41,01 | 41,03 | 496.334 | |
|
QCOM
QUALCOMM |
136,36 | -8,42% | - | - | - | - | 132,92 | 132,73 | 139,33 | 148,89 | 6.452.555 | |
|
RCL
Royal Caribbean... |
325,98 | -0,81% | - | - | - | - | 327,51 | 323,80 | 338,28 | 328,65 | 305.117 | |
|
REG
Regency Centers |
75,52 | 1,71% | - | - | - | - | 74,57 | 74,02 | 75,70 | 74,25 | 4.014.794 | |
|
REGN
Regeneron Pharm... |
766,56 | -1,10% | - | - | - | - | 777,83 | 760,00 | 790,00 | 775,06 | 38.960.924 | |
|
RF
Regions Financi... |
30,50 | 0,18% | - | - | - | - | 30,34 | 29,96 | 30,53 | 30,44 | 274.272 | |
|
RJF
Raymond James F... |
167,51 | -1,40% | - | - | - | - | 169,28 | 167,07 | 170,43 | 169,89 | 6.443.440 | |
|
RL
Polo Ralph Lauren |
338,92 | -4,45% | - | - | - | - | 325,48 | 320,00 | 341,51 | 354,70 | 17.200.190 | |
|
RMD
ResMed |
267,14 | 1,56% | - | - | - | - | 262,38 | 262,06 | 268,33 | 263,03 | 13.730.462 | |
|
ROK
Rockwell Automa... |
406,70 | -5,38% | - | - | - | - | 405,28 | 385,71 | 410,06 | 429,84 | 16.341.206 | |
|
ROL
Rollins Inc. |
64,47 | 1,51% | - | - | - | - | 63,93 | 63,73 | 64,78 | 63,51 | 2.360.311 | |
|
ROP
Roper Industries |
351,11 | -2,39% | - | - | - | - | 358,86 | 349,57 | 365,21 | 359,71 | 16.667.894 | |
|
ROST
Ross Stores |
189,26 | -0,01% | - | - | - | - | 189,37 | 187,99 | 191,10 | 189,27 | 3.221.394 | |
|
RSG
Republic Services |
218,76 | 0,26% | - | - | - | - | 219,90 | 218,00 | 222,37 | 218,20 | 50.315 | |
|
RTX
United Technolo... |
195,95 | -0,40% | - | - | - | - | 196,23 | 194,53 | 199,68 | 196,74 | 198.693 | |
|
RVTY
Perkinelmer Inc |
99,47 | -4,20% | - | - | - | - | 102,71 | 98,89 | 104,61 | 103,83 | 4.637.988 | |
|
SBAC
SBA Communications |
180,45 | -2,39% | - | - | - | - | 182,31 | 178,55 | 182,65 | 184,87 | 7.818.357 | |
|
SBUX
Starbucks |
96,08 | -0,92% | - | - | - | - | 96,86 | 95,36 | 97,45 | 96,97 | 921.023 | |
|
SCHW
The Charles Schwab |
102,00 | -1,81% | - | - | - | - | 103,93 | 101,58 | 103,93 | 103,88 | 2.173.309 | |
|
SHW
Sherwin-Williams |
360,94 | -2,16% | - | - | - | - | 369,21 | 360,30 | 369,22 | 368,91 | 13.916.042 | |
|
SJM
J.M. Smucker |
109,30 | 0,71% | - | - | - | - | 109,54 | 106,92 | 110,10 | 108,53 | 4.432.718 | |
|
SLB
Schlumberger |
49,53 | -3,54% | - | - | - | - | 50,38 | 48,67 | 50,56 | 51,35 | 1.311.802 | |
|
SMCI
Super Micro Com... |
30,85 | -8,63% | - | - | - | - | 33,02 | 29,37 | 33,49 | 33,76 | 94.756 | |
|
SNA
Snap-On |
370,66 | -3,20% | - | - | - | - | 388,96 | 364,01 | 388,96 | 382,91 | 11.935.993 | |
|
SNPS
Synopsys |
410,10 | -2,12% | - | - | - | - | 419,10 | 406,20 | 425,82 | 418,98 | 8.602.668 | |
|
SO
Southern |
91,10 | 0,90% | - | - | - | - | 90,84 | 90,40 | 91,64 | 90,29 | 66.412 | |
|
SOLV
Solventum Corp |
76,96 | 0,61% | - | - | - | - | 76,70 | 76,41 | 77,60 | 76,49 | 3.441.420 | |
|
SPG
Simon Property ... |
197,31 | 0,88% | - | - | - | - | 196,56 | 194,39 | 197,87 | 195,59 | 3.001.874 | |
|
SPGI
S&P Global, Inc. |
451,78 | -2,95% | - | - | - | - | 470,00 | 439,20 | 474,00 | 465,51 | 7.817.601 | |
|
SRE
Sempra Energy |
86,66 | 0,03% | - | - | - | - | 86,00 | 85,63 | 87,11 | 86,63 | 2.311.049 | |
|
STE
STERIS |
243,21 | -7,97% | - | - | - | - | 240,19 | 226,41 | 251,04 | 264,27 | 13.761.065 | |
|
STLD
Steel Dynamics |
193,05 | -2,93% | - | - | - | - | 195,44 | 190,80 | 199,60 | 198,88 | 179.343 | |
|
STT
State Street |
128,68 | -2,54% | - | - | - | - | 131,13 | 127,71 | 131,89 | 132,03 | 774.782 | |
|
STX
Seagate Technol... |
405,12 | -3,23% | - | - | - | - | 413,56 | 394,24 | 418,40 | 418,63 | 14.069.818 | |
|
STZ
Constellation B... |
165,62 | -0,64% | - | - | - | - | 166,46 | 162,65 | 166,80 | 166,68 | 4.702.283 | |
|
SW
Westrock Co |
43,16 | -2,77% | - | - | - | - | 44,13 | 42,58 | 44,28 | 44,39 | 1.563.385 | |
|
SWK
Stanley Black &... |
85,55 | 1,09% | - | - | - | - | 82,76 | 82,19 | 86,48 | 84,63 | 4.518.067 | |
|
SWKS
Skyworks Solutions |
60,90 | 3,22% | - | - | - | - | 57,75 | 57,75 | 61,65 | 59,00 | 3.137.690 | |
|
SYF
Synchrony Finan... |
74,00 | -1,62% | - | - | - | - | 74,62 | 72,43 | 75,07 | 75,22 | 4.813.330 | |
|
SYK
Stryker |
362,50 | 0,51% | - | - | - | - | 362,68 | 360,79 | 368,08 | 360,66 | 19.712.841 | |
|
SYY
Sysco |
84,62 | -0,04% | - | - | - | - | 84,74 | 84,39 | 85,90 | 84,65 | 3.497.345 | |
|
T
AT&T |
27,29 | 0,24% | - | - | - | - | 27,40 | 26,96 | 27,52 | 27,22 | 2.483 | |
|
TAP
Molson Coors Br... |
51,14 | -0,33% | - | - | - | - | 51,75 | 50,83 | 51,88 | 51,31 | 1.220.610 | |
|
TDG
Transdigm Group |
1.262,87 | -0,15% | - | - | - | - | 1.257,20 | 1.245,80 | 1.269,49 | 1.264,79 | 38.049.010 | |
|
TDY
Teledyne Techno... |
628,55 | -0,19% | - | - | - | - | 624,22 | 621,61 | 630,60 | 629,73 | 12.656.483 | |
|
TECH
Techne |
65,86 | -4,09% | - | - | - | - | 68,04 | 65,62 | 68,57 | 68,67 | 564.947 | |
|
TEL
Tyco Electronics |
208,70 | -3,29% | - | - | - | - | 211,73 | 206,84 | 213,97 | 215,79 | 1.473.804 | |
|
TER
Teradyne, Inc. |
271,11 | 0,76% | - | - | - | - | 265,72 | 262,28 | 281,37 | 269,07 | 12.790.699 | |
|
TFC
Truist Financia... |
55,16 | 0,08% | - | - | - | - | 54,75 | 54,35 | 55,25 | 55,11 | 948.776 | |
|
TGT
Target |
111,00 | -2,74% | - | - | - | - | 114,13 | 110,34 | 114,77 | 114,13 | 4.664.775 | |
|
TJX
TJX Companies |
155,50 | 1,01% | - | - | - | - | 154,54 | 153,59 | 156,39 | 153,94 | 9.999.272 | |
|
TKO
Telkonet |
208,16 | 0,79% | - | - | - | - | 206,46 | 203,43 | 208,24 | 206,53 | 10.903.837 | |
|
TMO
Thermo Fisher S... |
542,54 | -4,01% | - | - | - | - | 563,73 | 541,34 | 566,83 | 565,22 | 33.910.920 | |
|
TMUS
T-Mobile US Inc |
201,88 | 0,04% | - | - | - | - | 202,67 | 199,75 | 204,82 | 201,79 | 8.390.335 | |
|
TPL
Texas Pacific L... |
345,11 | -0,39% | - | - | - | - | 346,41 | 336,29 | 347,99 | 346,47 | 6.261.331 | |
|
TPR
TRANSPRO |
143,27 | 10,28% | - | - | - | - | 137,83 | 134,11 | 145,42 | 129,92 | 4.639.942 | |
|
TRGP
TRANSIT GROUP |
205,41 | 0,47% | - | - | - | - | 203,16 | 200,61 | 205,62 | 204,44 | 7.645.976 | |
|
TRMB
Trimble Inc |
64,03 | -1,55% | - | - | - | - | 64,64 | 63,52 | 65,31 | 65,04 | 4.137.811 | |
|
TROW
T. Rowe Price G... |
92,08 | -5,09% | - | - | - | - | 96,18 | 91,70 | 96,55 | 97,02 | 2.486 | |
|
TRV
The Travelers C... |
300,38 | 1,75% | - | - | - | - | 296,07 | 295,36 | 302,38 | 295,22 | 18.072.963 | |
|
TSCO
Tractor Supply |
54,50 | -1,41% | - | - | - | - | 55,16 | 54,23 | 55,26 | 55,28 | 858.866 | |
|
TSLA
Tesla Motors |
396,90 | -2,24% | - | - | - | - | 397,02 | 387,53 | 402,10 | 406,01 | 18.664.223 | |
|
TSN
Tyson Foods |
65,19 | 0,29% | - | - | - | - | 65,43 | 64,72 | 65,72 | 65,00 | 3.861.856 | |
|
TT
Ingersoll Rand |
436,25 | -1,12% | - | - | - | - | 441,21 | 432,21 | 443,84 | 441,20 | 28.371.083 | |
|
TTWO
Take-Two Intera... |
193,31 | -3,71% | - | - | - | - | 201,78 | 192,20 | 203,78 | 200,76 | 888.259 | |
|
TXN
Texas Instruments |
224,06 | 0,51% | - | - | - | - | 221,65 | 218,90 | 225,82 | 222,92 | 14.500.939 | |
|
TXT
Textron |
92,87 | 2,36% | - | - | - | - | 90,41 | 90,03 | 92,93 | 90,73 | 308.793 | |
|
TYL
Tyler Technologies |
340,83 | -0,70% | - | - | - | - | 347,34 | 337,89 | 355,80 | 343,24 | 15.317.698 | |
|
UAL
United Continen... |
106,12 | -3,07% | - | - | - | - | 108,20 | 105,51 | 109,24 | 109,48 | 1.738.033 | |
|
UBER
UBER TECHNOLOGI... |
75,22 | 1,76% | - | - | - | - | 73,26 | 73,22 | 77,22 | 73,92 | 3.316.751 | |
|
UDR
United Dominion... |
37,16 | -1,21% | - | - | - | - | 37,57 | 36,87 | 37,69 | 37,61 | 2.336.938 | |
|
UHS
Universal Healt... |
216,49 | 4,86% | - | - | - | - | 206,68 | 206,68 | 218,02 | 206,46 | 6.570.255 | |
|
ULTA
Ulta Salon Cosm... |
678,12 | -0,08% | - | - | - | - | 678,64 | 671,68 | 689,00 | 678,64 | 13.503.404 | |
|
UNH
UnitedHealth Group |
268,43 | -2,71% | - | - | - | - | 274,29 | 266,29 | 276,89 | 275,92 | 2.018.057 | |
|
UNP
Union Pacific |
251,43 | 0,67% | - | - | - | - | 250,67 | 248,51 | 252,13 | 249,76 | 5.159.092 | |
|
UPS
United Parcel S... |
116,57 | -0,15% | - | - | - | - | 116,00 | 114,90 | 116,65 | 116,74 | 7.406.741 | |
|
URI
United Rentals |
847,86 | -0,03% | - | - | - | - | 831,65 | 826,24 | 855,00 | 848,13 | 42.191.209 | |
|
USB
U.S. Bancorp |
59,13 | -0,50% | - | - | - | - | 59,10 | 58,59 | 59,63 | 59,42 | 204.100 | |
|
V
Visa |
329,11 | -0,25% | - | - | - | - | 333,00 | 328,82 | 337,59 | 329,95 | 20.788.233 | |
|
VICI
VICI Properties... |
28,74 | -0,38% | - | - | - | - | 28,84 | 28,56 | 28,92 | 28,85 | 1.366.817 | |
|
VLO
Valero Energy |
194,08 | -1,09% | - | - | - | - | 192,63 | 190,11 | 194,88 | 196,21 | 5.671.648 | |
|
VLTO
Veralto Corp |
90,79 | -0,68% | - | - | - | - | 91,34 | 88,82 | 91,75 | 91,41 | 5.360.242 | |
|
VMC
Vulcan Materials |
310,73 | -0,24% | - | - | - | - | 312,64 | 307,88 | 314,84 | 311,49 | 15.519.099 | |
|
VRSK
Verisk Analytics |
184,65 | -2,56% | - | - | - | - | 193,02 | 181,72 | 197,27 | 189,51 | 191.482 | |
|
VRSN
VeriSign |
242,84 | 0,78% | - | - | - | - | 242,64 | 241,41 | 248,40 | 240,97 | 13.842.366 | |
|
VRTX
Vertex Pharmace... |
458,81 | -2,49% | - | - | - | - | 473,90 | 457,74 | 478,00 | 470,52 | 671.698 | |
|
VST
Vistra Corp. |
143,09 | 0,40% | - | - | - | - | 141,00 | 138,53 | 143,91 | 142,52 | 3.740.373 | |
|
VTR
Ventas |
79,79 | 2,64% | - | - | - | - | 77,92 | 77,49 | 80,22 | 77,73 | 2.184.673 | |
|
VTRS
VIATRIS INC |
14,33 | -0,21% | - | - | - | - | 14,27 | 14,22 | 14,44 | 14,36 | 271.195 | |
|
VZ
Verizon Communi... |
47,10 | 0,19% | - | - | - | - | 47,21 | 46,65 | 47,58 | 47,01 | 782.567 | |
|
WAB
Wabtec |
239,95 | -0,35% | - | - | - | - | 238,64 | 235,59 | 240,87 | 240,79 | 8.052.242 | |
|
WAT
Waters |
376,64 | -2,00% | - | - | - | - | 382,88 | 373,40 | 385,73 | 384,33 | 10.788.853 | |
|
WDAY
Workday Inc |
158,76 | -6,69% | - | - | - | - | 167,74 | 158,48 | 169,06 | 170,15 | 9.272.378 | |
|
WDC
Western Digital |
260,27 | -3,39% | - | - | - | - | 256,07 | 254,91 | 269,88 | 269,41 | 8.140.985 | |
|
WEC
Wisconsin Energy |
112,01 | -1,16% | - | - | - | - | 116,52 | 111,79 | 116,52 | 113,33 | 2.274.139 | |
|
WELL
Welltower Inc |
191,04 | 3,00% | - | - | - | - | 185,76 | 185,76 | 192,10 | 185,48 | 1.549.525 | |
|
WFC
Wells Fargo |
92,01 | -1,22% | - | - | - | - | 92,85 | 90,91 | 93,06 | 93,14 | 4.192.760 | |
|
WM
Waste Management |
226,53 | 0,04% | - | - | - | - | 228,27 | 225,59 | 229,76 | 226,43 | 14.724.223 | |
|
WMB
Williams Companies |
67,42 | 1,44% | - | - | - | - | 65,78 | 65,58 | 67,70 | 66,46 | 2.358.486 | |
|
WMT
Wal-Mart Stores |
126,96 | -0,81% | - | - | - | - | 128,58 | 126,56 | 129,60 | 128,00 | 7.574.307 | |
|
WRB
W.R. Berkley |
71,30 | 1,58% | - | - | - | - | 70,59 | 70,37 | 71,60 | 70,19 | 3.126.790 | |
|
WSM
Williams-Sonoma |
212,33 | -1,62% | - | - | - | - | 215,34 | 209,00 | 215,79 | 215,83 | 9.751.468 | |
|
WST
West Pharmaceut... |
231,59 | -2,30% | - | - | - | - | 235,00 | 229,97 | 237,53 | 237,05 | 9.149.426 | |
|
WTW
Willis Towers W... |
327,40 | -3,63% | - | - | - | - | 339,29 | 326,27 | 342,71 | 339,74 | 17.686.148 | |
|
WY
Weyerhaeuser |
26,72 | 0,06% | - | - | - | - | 26,72 | 26,51 | 26,96 | 26,70 | 797.523 | |
|
WYNN
Wynn Resorts |
113,25 | -0,84% | - | - | - | - | 113,51 | 111,13 | 114,46 | 114,21 | 1.027.291 | |
|
XEL
Xcel Energy |
76,12 | -0,10% | - | - | - | - | 76,20 | 74,81 | 76,86 | 76,20 | 510.100 | |
|
XOM
Exxon Mobil |
146,03 | -1,06% | - | - | - | - | 146,58 | 143,80 | 146,73 | 147,59 | 2.636.864 | |
|
XYL
Xylem Inc |
139,27 | -0,34% | - | - | - | - | 139,46 | 138,49 | 140,40 | 139,74 | 6.530.370 | |
|
YUM
Yum! Brands |
161,06 | 0,93% | - | - | - | - | 160,76 | 159,07 | 163,60 | 159,57 | 2.516.563 | |
|
ZBH
Zimmer Biomet H... |
88,73 | 0,72% | - | - | - | - | 88,18 | 87,46 | 90,00 | 88,09 | 1.282.786 | |
|
ZBRA
Zebra Technologies |
241,18 | -1,66% | - | - | - | - | 243,21 | 238,89 | 245,51 | 245,25 | 9.833.873 | |
|
ZTS
Zoetis Inc. |
126,80 | 0,08% | - | - | - | - | 127,23 | 126,15 | 127,58 | 126,70 | 5.950.090 |