Merval:
2.754.424,50
2,25%
Bolsa:
114.091.150,00
2,54%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
111,68 | 0,16% | - | - | - | - | 110,67 | 110,49 | 112,59 | 111,50 | 39.200 | |
|
AAPL
Apple |
248,87 | -0,43% | - | - | - | - | 249,40 | 247,30 | 251,83 | 249,94 | 2.471.777 | |
|
ABBV
AbbVie Inc. |
206,22 | -1,02% | - | - | - | - | 208,37 | 204,30 | 210,43 | 208,34 | 6.155.048 | |
|
ABNB
AIRBNB INC |
130,78 | -0,27% | - | - | - | - | 129,95 | 128,76 | 131,40 | 131,13 | 3.599.196 | |
|
ABT
Abbott Laborato... |
107,26 | -1,13% | - | - | - | - | 108,73 | 107,14 | 109,77 | 108,49 | 2.278.524 | |
|
ACGL
Arch Capital Group |
92,17 | -0,75% | - | - | - | - | 93,33 | 91,43 | 93,48 | 92,87 | 363.611 | |
|
ACN
Accenture. |
203,38 | 4,22% | - | - | - | - | 187,00 | 187,00 | 207,98 | 195,15 | 2.260.365 | |
|
ADBE
Adobe Systems |
245,98 | -0,01% | - | - | - | - | 246,96 | 244,27 | 250,40 | 246,00 | 9.046.898 | |
|
ADI
Analog Devices |
310,46 | 0,61% | - | - | - | - | 303,37 | 300,91 | 313,59 | 308,59 | 11.029.092 | |
|
ADM
Archer-Daniels-... |
68,65 | -3,13% | - | - | - | - | 70,42 | 68,13 | 70,62 | 70,87 | 1.470.552 | |
|
ADP
Automatic Data ... |
210,58 | 1,10% | - | - | - | - | 210,74 | 209,00 | 214,30 | 208,28 | 4.211.811 | |
|
ADSK
Autodesk |
247,62 | -0,35% | - | - | - | - | 248,98 | 246,08 | 255,34 | 248,48 | 3.487.232 | |
|
AEE
Ameren |
109,57 | -1,07% | - | - | - | - | 110,05 | 108,11 | 111,09 | 110,75 | 4.867.428 | |
|
AEP
American Electr... |
128,73 | -1,71% | - | - | - | - | 131,00 | 126,71 | 131,45 | 130,97 | 4.200.717 | |
|
AES
The AES |
14,15 | -0,25% | - | - | - | - | 14,17 | 14,12 | 14,18 | 14,18 | 157.094 | |
|
AFL
Aflac |
107,18 | -0,69% | - | - | - | - | 107,95 | 106,73 | 108,66 | 107,92 | 6.711.183 | |
|
AIG
American Intern... |
73,89 | -0,59% | - | - | - | - | 74,59 | 73,10 | 74,72 | 74,33 | 3.707.357 | |
|
AIZ
Assurant |
211,86 | -0,11% | - | - | - | - | 212,13 | 210,60 | 214,63 | 212,10 | 2.502.702 | |
|
AJG
Arthur J. Galla... |
209,74 | 0,12% | - | - | - | - | 210,13 | 207,83 | 212,82 | 209,48 | 11.866.041 | |
|
AKAM
Akamai Technolo... |
110,00 | 1,05% | - | - | - | - | 108,78 | 106,07 | 110,45 | 108,86 | 5.520.790 | |
|
ALB
Albemarle |
163,16 | -1,61% | - | - | - | - | 158,57 | 155,08 | 164,65 | 165,83 | 2.374.304 | |
|
ALGN
Align Technology |
176,28 | 2,24% | - | - | - | - | 180,00 | 175,04 | 180,62 | 172,41 | 878.756 | |
|
ALL
Allstate |
204,05 | -0,16% | - | - | - | - | 206,57 | 203,25 | 207,29 | 204,38 | 9.268.359 | |
|
ALLE
ALLEGIANT BANC |
143,80 | -0,59% | - | - | - | - | 143,71 | 142,22 | 144,41 | 144,66 | 4.646.897 | |
|
AMAT
Applied Materials |
357,51 | 2,30% | - | - | - | - | 340,74 | 338,09 | 359,05 | 349,47 | 2.466.104 | |
|
AMCR
Amcor |
38,70 | -2,90% | - | - | - | - | 39,35 | 38,02 | 39,42 | 39,85 | 554.228 | |
|
AMD
Advanced Micro ... |
205,25 | 2,90% | - | - | - | - | 195,03 | 192,83 | 205,88 | 199,46 | 4.507.495 | |
|
AME
AMTEK |
211,75 | -0,48% | - | - | - | - | 210,62 | 209,33 | 212,91 | 212,77 | 13.190.755 | |
|
AMGN
Amgen |
349,89 | -0,45% | - | - | - | - | 353,30 | 347,85 | 356,32 | 351,48 | 3.893.926 | |
|
AMP
AMERIPRISE FINA... |
433,73 | 0,28% | - | - | - | - | 430,81 | 430,00 | 438,00 | 432,54 | 13.893.673 | |
|
AMT
American Tower |
182,78 | 1,16% | - | - | - | - | 180,29 | 178,35 | 183,07 | 180,69 | 8.905.590 | |
|
AMZN
Amazon |
208,74 | -0,54% | - | - | - | - | 207,06 | 206,05 | 209,12 | 209,87 | 7.675.579 | |
|
ANET
Arista Networks |
136,27 | 0,15% | - | - | - | - | 133,74 | 132,35 | 136,57 | 136,07 | 8.261.096 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
316,88 | -0,32% | - | - | - | - | 320,00 | 315,64 | 320,80 | 317,88 | 18.366.075 | |
|
AOS
Smith (A.O.) |
64,56 | 0,84% | - | - | - | - | 63,57 | 63,28 | 64,58 | 64,02 | 1.905.036 | |
|
APA
Apache |
38,08 | 4,00% | - | - | - | - | 37,00 | 36,93 | 39,03 | 36,61 | 663.190 | |
|
APD
Air Products an... |
284,11 | 0,96% | - | - | - | - | 279,66 | 279,00 | 287,77 | 281,42 | 16.938.638 | |
|
APH
Amphenol |
130,63 | 2,21% | - | - | - | - | 125,83 | 125,40 | 131,99 | 127,81 | 7.491.500 | |
|
APO
Apollo Global M... |
111,40 | 0,18% | - | - | - | - | 110,25 | 108,80 | 112,45 | 111,20 | 4.667.771 | |
|
APTV
Aptiv Plc |
69,16 | -1,38% | - | - | - | - | 69,03 | 68,30 | 70,00 | 70,13 | 1.148.886 | |
|
ARE
Alexandria Real... |
49,53 | 2,53% | - | - | - | - | 48,17 | 47,97 | 49,61 | 48,31 | 2.241.233 | |
|
ATO
Atmos Energy |
184,86 | -0,21% | - | - | - | - | 185,13 | 183,42 | 186,21 | 185,25 | 6.036.995 | |
|
AVB
AvalonBay Commu... |
165,20 | -0,55% | - | - | - | - | 165,41 | 165,17 | 167,05 | 166,11 | 7.217.753 | |
|
AVGO
Broadcom Inc. |
319,86 | 1,24% | - | - | - | - | 312,47 | 308,51 | 323,27 | 315,93 | 17.828.357 | |
|
AVY
Avery Dennison |
162,98 | -1,03% | - | - | - | - | 163,78 | 160,62 | 164,93 | 164,67 | 4.372.427 | |
|
AWK
American Water ... |
137,11 | 0,26% | - | - | - | - | 135,89 | 134,55 | 137,37 | 136,75 | 338.662 | |
|
AXON
Axion Spatial I... |
502,73 | -1,12% | - | - | - | - | 505,79 | 491,01 | 505,96 | 508,41 | 11.067.601 | |
|
AXP
American Express |
294,92 | 0,18% | - | - | - | - | 292,28 | 291,28 | 297,62 | 294,39 | 17.243.677 | |
|
AZO
AutoZone |
3.342,59 | -0,58% | - | - | - | - | 3.350,50 | 3.311,35 | 3.391,49 | 3.361,98 | 25.858.238 | |
|
BA
Boeing |
201,16 | -2,34% | - | - | - | - | 203,05 | 197,46 | 203,05 | 205,99 | 10.475.005 | |
|
BAC
Bank of America |
47,00 | 0,35% | - | - | - | - | 46,42 | 46,12 | 47,19 | 46,83 | 2.430.910 | |
|
BALL
Ball Corporation |
58,97 | -1,55% | - | - | - | - | 59,64 | 58,77 | 59,73 | 59,90 | 287.951 | |
|
BAX
Baxter Internat... |
16,66 | -2,52% | - | - | - | - | 16,90 | 16,36 | 17,05 | 17,09 | 50.380 | |
|
BBY
Best Buy |
64,21 | 2,13% | - | - | - | - | 62,42 | 61,93 | 65,12 | 62,87 | 2.154.759 | |
|
BDX
Becton Dickinso... |
156,55 | -0,97% | - | - | - | - | 157,51 | 156,49 | 159,11 | 158,08 | 490.471 | |
|
BEN
Franklin Resources |
23,88 | 0,87% | - | - | - | - | 23,47 | 23,33 | 24,09 | 23,67 | 623.161 | |
|
BF.B
Brown-Forman Cl B |
23,31 | 1,59% | - | - | - | - | 22,91 | 22,91 | 23,77 | 22,94 | 549.509 | |
|
BG
Bunge |
122,07 | -1,58% | - | - | - | - | 123,30 | 121,20 | 124,49 | 124,03 | 5.793.571 | |
|
BIIB
Biogen Idec |
183,45 | 0,63% | - | - | - | - | 182,18 | 181,68 | 185,45 | 182,31 | 5.596.509 | |
|
BK
Bank of New Yor... |
114,92 | 0,23% | - | - | - | - | 113,66 | 112,94 | 115,55 | 114,66 | 3.359.801 | |
|
BKNG
Banknorth Group |
4.293,16 | -2,01% | - | - | - | - | 4.379,54 | 4.260,11 | 4.436,72 | 4.381,39 | 60.516.383 | |
|
BKR
Baker Hughes, A... |
60,73 | 5,65% | - | - | - | - | 57,37 | 56,52 | 60,75 | 57,48 | 1.266.160 | |
|
BLDR
Builders FirstS... |
84,46 | -2,49% | - | - | - | - | 85,20 | 82,75 | 85,54 | 86,62 | 1.473.996 | |
|
BLK
BlackRock |
969,82 | 0,16% | - | - | - | - | 957,20 | 949,61 | 971,91 | 968,31 | 60.663.211 | |
|
BMY
Bristol-Myers S... |
58,10 | -2,14% | - | - | - | - | 59,21 | 58,09 | 59,64 | 59,37 | 2.452.227 | |
|
BR
Broadridge Fina... |
174,40 | -0,31% | - | - | - | - | 174,88 | 173,92 | 179,30 | 174,94 | 6.023.602 | |
|
BRK.B
BERKSHIRE HATHA... |
481,46 | -0,62% | - | - | - | - | 483,90 | 478,81 | 484,25 | 484,47 | 31.192.830 | |
|
BRO
Brown & Brown |
66,57 | -0,76% | - | - | - | - | 67,57 | 66,14 | 67,71 | 67,08 | 1.299.047 | |
|
BSX
Boston Scientific |
69,89 | -1,95% | - | - | - | - | 71,13 | 69,06 | 71,78 | 71,28 | 2.167.988 | |
|
BX
The Blackstone ... |
113,46 | -0,06% | - | - | - | - | 111,95 | 110,52 | 113,86 | 113,53 | 5.997.723 | |
|
BXP
Boston Properties |
53,39 | 0,87% | - | - | - | - | 52,56 | 52,38 | 53,75 | 52,93 | 2.320.062 | |
|
C
Citigroup |
109,82 | 1,06% | - | - | - | - | 107,33 | 106,83 | 110,58 | 108,67 | 942.365 | |
|
CAG
ConAgra Foods |
15,41 | -1,00% | - | - | - | - | 15,59 | 15,32 | 15,74 | 15,56 | 420.618 | |
|
CAH
Cardinal Health |
210,90 | -0,46% | - | - | - | - | 212,23 | 210,28 | 214,50 | 211,87 | 13.454.366 | |
|
CARR
Carrier Global ... |
58,97 | 2,36% | - | - | - | - | 56,91 | 56,57 | 59,25 | 57,61 | 3.310.753 | |
|
CAT
Caterpillar |
688,53 | -0,73% | - | - | - | - | 676,49 | 669,00 | 693,49 | 693,62 | 31.174.573 | |
|
CB
Chubb |
323,61 | -1,33% | - | - | - | - | 329,30 | 322,52 | 330,38 | 327,98 | 17.598.559 | |
|
CBOE
CBOE |
284,61 | -0,82% | - | - | - | - | 285,84 | 281,93 | 287,47 | 286,97 | 15.401.101 | |
|
CBRE
CBRE Group |
133,24 | -0,50% | - | - | - | - | 132,36 | 130,10 | 134,53 | 133,91 | 1.738.116 | |
|
CCI
Crown Castle In... |
85,07 | 0,19% | - | - | - | - | 84,87 | 83,77 | 85,43 | 84,91 | 3.879.362 | |
|
CCL
Carnival |
24,92 | 3,12% | - | - | - | - | 24,02 | 23,96 | 25,04 | 24,16 | 1.485.781 | |
|
CDNS
Cadence Design ... |
287,44 | -0,76% | - | - | - | - | 288,92 | 284,35 | 292,61 | 289,64 | 305.261 | |
|
CDW
CDW common stock |
119,70 | 1,79% | - | - | - | - | 117,01 | 116,88 | 120,85 | 117,59 | 4.298.786 | |
|
CEG
Constellation E... |
316,63 | -0,19% | - | - | - | - | 313,95 | 306,70 | 318,38 | 317,22 | 8.296.973 | |
|
CF
Cf Industries |
125,54 | -0,94% | - | - | - | - | 128,67 | 125,00 | 131,50 | 126,73 | 718.089 | |
|
CFG
Citizens Financ... |
57,03 | 0,71% | - | - | - | - | 56,21 | 55,75 | 57,35 | 56,63 | 529.181 | |
|
CHD
Church & Dwight |
94,57 | -1,22% | - | - | - | - | 95,41 | 94,48 | 96,25 | 95,74 | 77.926 | |
|
CHRW
C.H. Robinson W... |
174,70 | 2,38% | - | - | - | - | 169,29 | 168,12 | 175,74 | 170,64 | 402.334 | |
|
CHTR
Charter Communi... |
211,64 | 1,26% | - | - | - | - | 209,17 | 208,35 | 216,11 | 209,00 | 7.567.188 | |
|
CI
CIGNA |
264,63 | 0,01% | - | - | - | - | 266,44 | 263,33 | 268,71 | 264,61 | 6.909.225 | |
|
CINF
Cincinnati Fina... |
157,83 | -1,48% | - | - | - | - | 160,46 | 156,78 | 160,96 | 160,20 | 2.485.349 | |
|
CL
Colgate-Palmolive |
85,48 | -2,33% | - | - | - | - | 87,38 | 85,46 | 87,74 | 87,52 | 400.217 | |
|
CLX
Clorox |
106,70 | -1,14% | - | - | - | - | 107,22 | 105,23 | 107,45 | 107,93 | 4.738.654 | |
|
CMCSA
Comcast |
28,97 | 1,40% | - | - | - | - | 28,79 | 28,71 | 29,34 | 28,57 | 360.995 | |
|
CME
CME Group |
310,72 | 0,59% | - | - | - | - | 310,94 | 307,77 | 313,19 | 308,90 | 12.462.047 | |
|
CMG
Chipotle Mexica... |
32,95 | 0,95% | - | - | - | - | 32,30 | 32,23 | 33,33 | 32,64 | 833.734 | |
|
CMI
Cummins |
540,34 | -0,54% | - | - | - | - | 531,31 | 528,87 | 543,10 | 543,29 | 18.007.911 | |
|
CMS
CMS Energy |
77,50 | 0,02% | - | - | - | - | 77,44 | 76,52 | 77,75 | 77,48 | 1.960.159 | |
|
CNC
Centene |
35,57 | -1,63% | - | - | - | - | 36,14 | 35,51 | 37,05 | 36,16 | 562.504 | |
|
CNP
CenterPoint Energy |
43,25 | 0,05% | - | - | - | - | 43,21 | 42,82 | 43,55 | 43,23 | 1.480.145 | |
|
COF
Capital One Fin... |
179,71 | -0,24% | - | - | - | - | 179,36 | 177,57 | 181,60 | 180,14 | 9.203.848 | |
|
COO
Cooper Companies |
70,73 | -0,62% | - | - | - | - | 70,70 | 70,06 | 71,50 | 71,17 | 4.502.884 | |
|
COP
ConocoPhillips |
126,05 | 1,94% | - | - | - | - | 124,71 | 123,97 | 126,35 | 123,65 | 7.767.579 | |
|
COST
Costco Wholesale |
974,65 | -0,54% | - | - | - | - | 985,84 | 970,41 | 988,79 | 979,92 | 58.370.814 | |
|
CPB
Campbell Soup |
21,04 | -0,21% | - | - | - | - | 21,08 | 20,89 | 21,35 | 21,08 | 1.012.688 | |
|
CPRT
Copart |
32,54 | -1,40% | - | - | - | - | 32,98 | 32,20 | 33,32 | 33,00 | 1.902.790 | |
|
CPT
Camden Property... |
99,68 | -0,67% | - | - | - | - | 101,63 | 98,95 | 101,63 | 100,35 | 2.117.602 | |
|
CRL
Charles River L... |
152,97 | -2,64% | - | - | - | - | 156,04 | 152,91 | 158,85 | 157,11 | 4.340.371 | |
|
CRM
Salesforce.com |
194,98 | 0,33% | - | - | - | - | 195,59 | 193,30 | 200,40 | 194,34 | 11.249.566 | |
|
CRWD
Crowdstrike Hol... |
428,08 | -1,77% | - | - | - | - | 439,00 | 423,38 | 440,71 | 435,81 | 7.671.194 | |
|
CSCO
Cisco Systems |
78,50 | 1,16% | - | - | - | - | 77,55 | 76,92 | 78,88 | 77,60 | 3.701.354 | |
|
CSGP
CoStar Group |
42,82 | -0,67% | - | - | - | - | 42,73 | 41,84 | 43,57 | 43,11 | 1.040.740 | |
|
CSX
CSX |
38,48 | -2,93% | - | - | - | - | 39,18 | 38,36 | 39,26 | 39,64 | 2.070.917 | |
|
CTAS
Cintas |
181,76 | -1,98% | - | - | - | - | 185,39 | 178,64 | 186,53 | 185,44 | 10.196.009 | |
|
CTRA
Coterra Energy ... |
33,91 | 1,31% | - | - | - | - | 33,97 | 33,56 | 34,67 | 33,47 | 1.916.458 | |
|
CTSH
Cognizant Techn... |
61,56 | 2,11% | - | - | - | - | 59,36 | 59,36 | 62,12 | 60,29 | 3.539.577 | |
|
CTVA
Corteva Inc |
78,07 | -1,60% | - | - | - | - | 79,30 | 77,07 | 79,54 | 79,34 | 1.234.365 | |
|
CVS
CVS |
71,83 | -1,64% | - | - | - | - | 73,20 | 71,61 | 73,85 | 73,02 | 3.737.558 | |
|
CVX
Chevron |
201,44 | 1,42% | - | - | - | - | 199,79 | 199,00 | 202,44 | 198,61 | 4.475.997 | |
|
CZR
CAESARS ENTMNT |
27,44 | 0,04% | - | - | - | - | 27,22 | 26,98 | 27,65 | 27,43 | 1.063.135 | |
|
D
Dominion Resources |
61,01 | -1,91% | - | - | - | - | 62,16 | 60,16 | 62,35 | 62,20 | 233.119 | |
|
DAL
Delta Air Lines... |
65,02 | 1,90% | - | - | - | - | 62,78 | 62,78 | 65,72 | 63,81 | 575.427 | |
|
DASH
DOORDASH INC |
159,24 | -3,49% | - | - | - | - | 162,58 | 156,41 | 165,32 | 164,99 | 4.777.837 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
43,51 | -1,11% | - | - | - | - | 43,31 | 42,64 | 43,82 | 44,00 | 1.544.605 | |
|
DE
Deere & |
567,42 | -0,63% | - | - | - | - | 563,19 | 557,94 | 570,01 | 571,02 | 348.396 | |
|
DECK
Deckers Outdoor |
104,96 | 0,40% | - | - | - | - | 103,50 | 103,08 | 106,37 | 104,54 | 499.295 | |
|
DELL
Dell |
156,79 | 5,08% | - | - | - | - | 146,59 | 146,57 | 157,07 | 149,21 | 8.062.926 | |
|
DG
Dollar General |
123,44 | -2,55% | - | - | - | - | 126,00 | 122,89 | 126,93 | 126,67 | 3.506.930 | |
|
DGX
Quest Diagnostics |
194,14 | -0,56% | - | - | - | - | 195,01 | 193,91 | 197,21 | 195,23 | 5.678.401 | |
|
DHI
D.R. Horton |
137,91 | 0,48% | - | - | - | - | 136,80 | 136,08 | 138,53 | 137,25 | 7.041.133 | |
|
DHR
Danaher |
190,10 | -0,73% | - | - | - | - | 189,83 | 187,41 | 191,39 | 191,50 | 5.459.482 | |
|
DIS
Walt Disney |
99,23 | -0,19% | - | - | - | - | 99,03 | 98,44 | 100,78 | 99,42 | 3.647.596 | |
|
DLR
Digital Realty ... |
179,87 | 0,52% | - | - | - | - | 177,89 | 176,71 | 179,88 | 178,94 | 6.379.629 | |
|
DLTR
Dollar Tree |
105,55 | -1,80% | - | - | - | - | 107,77 | 104,42 | 108,04 | 107,49 | 3.799.906 | |
|
DOC
Peak |
17,75 | 2,04% | - | - | - | - | 17,38 | 17,35 | 17,85 | 17,39 | 273.504 | |
|
DOV
Dover |
211,49 | -0,35% | - | - | - | - | 209,29 | 207,75 | 212,99 | 212,23 | 10.782.395 | |
|
DOW
Dow Inc. |
37,49 | -0,53% | - | - | - | - | 38,01 | 37,07 | 38,58 | 37,69 | 2.133.069 | |
|
DPZ
Domino's Pizza |
375,37 | -0,41% | - | - | - | - | 375,07 | 372,25 | 380,20 | 376,92 | 1.483.462 | |
|
DRI
Darden Restaurants |
204,52 | 1,90% | - | - | - | - | 195,72 | 195,69 | 206,75 | 200,71 | 6.809.698 | |
|
DTE
DTE Energy |
147,08 | 0,05% | - | - | - | - | 147,32 | 145,54 | 148,45 | 147,01 | 5.047.639 | |
|
DUK
Duke Energy |
129,74 | -0,77% | - | - | - | - | 130,75 | 128,88 | 131,41 | 130,75 | 337.973 | |
|
DVA
DaVita |
149,85 | 0,69% | - | - | - | - | 149,79 | 148,83 | 152,18 | 148,83 | 5.688.456 | |
|
DVN
Devon Energy |
48,78 | 1,28% | - | - | - | - | 48,38 | 48,28 | 49,83 | 48,16 | 1.545.924 | |
|
DXCM
DexCom |
67,26 | -0,59% | - | - | - | - | 67,98 | 67,10 | 68,76 | 67,66 | 1.853.349 | |
|
EA
Electronic Arts |
200,68 | 0,03% | - | - | - | - | 200,63 | 200,01 | 200,80 | 200,61 | 11.635.538 | |
|
EBAY
eBay |
90,75 | -1,12% | - | - | - | - | 91,28 | 89,57 | 92,44 | 91,77 | 928.775 | |
|
ECL
Ecolab |
258,74 | -1,18% | - | - | - | - | 259,54 | 252,66 | 260,43 | 261,84 | 8.259.498 | |
|
ED
Consolidated Ed... |
111,68 | -1,63% | - | - | - | - | 113,62 | 111,38 | 113,88 | 113,53 | 7.077.943 | |
|
EFX
Equifax |
181,52 | -1,24% | - | - | - | - | 182,29 | 180,05 | 185,81 | 183,79 | 844.068 | |
|
EG
Everest Re Group |
315,80 | -1,27% | - | - | - | - | 319,90 | 313,26 | 321,71 | 319,86 | 3.337.059 | |
|
EIX
Edison Internat... |
71,90 | -1,05% | - | - | - | - | 72,38 | 71,30 | 72,78 | 72,66 | 2.585.596 | |
|
EL
Estee Lauder Co... |
85,58 | -0,51% | - | - | - | - | 84,34 | 84,05 | 87,41 | 86,02 | 3.645.366 | |
|
ELV
Elevance Health... |
291,08 | -1,31% | - | - | - | - | 294,08 | 291,08 | 299,35 | 294,95 | 14.861.089 | |
|
EMN
Eastman Chemical |
68,73 | -0,26% | - | - | - | - | 67,88 | 67,18 | 68,89 | 68,91 | 896.789 | |
|
EMR
Emerson Electric |
129,93 | 0,04% | - | - | - | - | 127,66 | 125,95 | 130,82 | 129,88 | 4.194.140 | |
|
ENPH
Enphase Energy Inc |
44,66 | 3,19% | - | - | - | - | 42,12 | 41,67 | 44,88 | 43,28 | 657.619 | |
|
EOG
EOG Resources |
138,85 | 0,97% | - | - | - | - | 138,95 | 137,61 | 140,37 | 137,52 | 3.399.048 | |
|
EPAM
EPAM Systems, Inc. |
135,93 | 1,46% | - | - | - | - | 133,61 | 133,61 | 140,00 | 133,98 | 7.786.886 | |
|
EQIX
Equinix |
974,34 | 0,08% | - | - | - | - | 963,34 | 959,63 | 976,66 | 973,56 | 17.181.512 | |
|
EQR
Equity Residential |
59,31 | -0,90% | - | - | - | - | 59,57 | 59,14 | 60,07 | 59,85 | 2.781.876 | |
|
EQT
EQT |
64,68 | 1,83% | - | - | - | - | 64,32 | 63,85 | 67,15 | 63,52 | 4.155.237 | |
|
ERIE
Erie Indemnity |
240,72 | -1,29% | - | - | - | - | 244,46 | 235,22 | 245,40 | 243,87 | 2.555.243 | |
|
ES
EnergySolutions |
69,63 | -4,28% | - | - | - | - | 72,74 | 69,43 | 73,04 | 72,74 | 1.568.999 | |
|
ESS
Essex Property ... |
246,33 | -0,15% | - | - | - | - | 246,18 | 245,42 | 248,29 | 246,70 | 3.541.979 | |
|
ETN
Eaton |
360,28 | -0,07% | - | - | - | - | 353,88 | 348,85 | 362,99 | 360,54 | 5.465.448 | |
|
ETR
Entergy |
103,95 | -0,30% | - | - | - | - | 103,32 | 102,28 | 104,72 | 104,26 | 815.176 | |
|
EVRG
Evergy Inc |
81,07 | -0,58% | - | - | - | - | 81,47 | 80,35 | 82,07 | 81,54 | 5.215.720 | |
|
EW
Edwards Lifesci... |
82,48 | -0,16% | - | - | - | - | 82,43 | 81,73 | 83,62 | 82,61 | 2.645.464 | |
|
EXC
Exelon |
48,02 | -2,51% | - | - | - | - | 49,45 | 47,86 | 49,57 | 49,25 | 2.459.808 | |
|
EXE
Expand Energy Corp |
107,95 | 2,30% | - | - | - | - | 106,74 | 106,49 | 111,78 | 105,52 | 5.484.254 | |
|
EXPD
Expeditors Inte... |
147,21 | 1,79% | - | - | - | - | 144,03 | 143,14 | 148,51 | 144,62 | 7.565.416 | |
|
EXPE
Expedia |
239,45 | -0,25% | - | - | - | - | 232,79 | 232,79 | 244,06 | 240,04 | 13.422.130 | |
|
EXR
Extra Space Sto... |
135,95 | -0,31% | - | - | - | - | 135,92 | 135,00 | 137,04 | 136,37 | 2.786.975 | |
|
F
Ford Motor Company |
11,64 | -1,27% | - | - | - | - | 11,68 | 11,48 | 11,75 | 11,79 | 498.413 | |
|
FANG
Diamondback Ene... |
190,15 | 0,25% | - | - | - | - | 191,74 | 189,68 | 193,75 | 189,68 | 11.952.639 | |
|
FAST
Fastenal |
44,51 | -1,28% | - | - | - | - | 45,09 | 44,09 | 45,09 | 45,08 | 1.111.601 | |
|
FCX
Freeport-McMora... |
53,61 | -3,32% | - | - | - | - | 52,48 | 50,79 | 53,99 | 55,45 | 3.176.124 | |
|
FDS
FactSet Researc... |
208,83 | 0,48% | - | - | - | - | 205,74 | 203,37 | 211,34 | 207,82 | 5.454.927 | |
|
FDX
FedEx |
355,91 | 1,76% | - | - | - | - | 345,56 | 344,15 | 356,67 | 349,74 | 16.144.078 | |
|
FE
FirstEnergy |
49,68 | -1,93% | - | - | - | - | 50,70 | 49,32 | 50,98 | 50,66 | 3.108.229 | |
|
FFIV
F5 Networks |
290,41 | 2,91% | - | - | - | - | 279,91 | 279,37 | 293,53 | 282,20 | 12.808.243 | |
|
FICO
Fair Isaac and |
1.113,49 | -7,49% | - | - | - | - | 1.181,19 | 1.107,30 | 1.193,00 | 1.203,70 | 24.938.836 | |
|
FIS
Fidelity Nation... |
49,24 | 0,06% | - | - | - | - | 49,12 | 48,50 | 50,28 | 49,21 | 981.993 | |
|
FISV
Fiserv |
57,01 | -0,09% | - | - | - | - | 56,65 | 56,08 | 58,29 | 57,06 | 3.573.045 | |
|
FITB
Fifth Third Ban... |
43,65 | -0,57% | - | - | - | - | 43,22 | 42,94 | 44,09 | 43,90 | 201.314 | |
|
FOX
Fox Corp Class B |
52,00 | -0,28% | - | - | - | - | 52,13 | 51,38 | 53,04 | 52,14 | 805.143 | |
|
FOXA
Fox Corp. Cl A |
57,69 | 0,07% | - | - | - | - | 57,44 | 57,03 | 58,69 | 57,65 | 2.922.979 | |
|
FRT
Federal Realty ... |
106,30 | 0,71% | - | - | - | - | 105,70 | 105,20 | 106,61 | 105,55 | 2.535.574 | |
|
FSLR
First Solar |
199,73 | 0,97% | - | - | - | - | 196,70 | 194,15 | 200,04 | 197,81 | 11.180.486 | |
|
FTNT
Fortinet Inc |
83,14 | -0,30% | - | - | - | - | 83,52 | 82,29 | 84,95 | 83,39 | 1.891.435 | |
|
FTV
Fortive Corp |
55,55 | 1,29% | - | - | - | - | 54,29 | 54,05 | 55,87 | 54,84 | 1.679.665 | |
|
GD
General Dynamics |
349,66 | -1,05% | - | - | - | - | 350,00 | 343,59 | 352,01 | 353,36 | 17.608.178 | |
|
GE
General Electric |
291,51 | -3,14% | - | - | - | - | 296,10 | 286,13 | 296,24 | 300,96 | 4.280.533 | |
|
GEHC
GE Healthcare T... |
70,36 | 0,16% | - | - | - | - | 69,44 | 69,38 | 71,03 | 70,25 | 1.931.312 | |
|
GEN
Gen Digital Inc. |
20,55 | -0,15% | - | - | - | - | 20,47 | 20,38 | 20,92 | 20,58 | 833.385 | |
|
GEV
GE Vernova LLC |
876,21 | 2,07% | - | - | - | - | 841,50 | 829,95 | 878,18 | 858,47 | 44.480.547 | |
|
GILD
Gilead Sciences |
141,10 | -0,13% | - | - | - | - | 141,42 | 140,12 | 142,09 | 141,29 | 6.443.473 | |
|
GIS
General Mills |
37,50 | -0,24% | - | - | - | - | 37,54 | 37,13 | 37,81 | 37,59 | 2.364.000 | |
|
GL
GREAT LAKES REIT |
137,73 | 0,08% | - | - | - | - | 137,85 | 136,12 | 138,37 | 137,62 | 1.664.880 | |
|
GLW
Corning |
133,26 | 2,62% | - | - | - | - | 125,96 | 123,90 | 134,25 | 129,86 | 278.913 | |
|
GM
General Motors Co |
73,78 | 0,33% | - | - | - | - | 72,50 | 72,50 | 74,40 | 73,53 | 3.686.979 | |
|
GNRC
Generac Holding... |
200,84 | 0,28% | - | - | - | - | 197,00 | 192,00 | 202,23 | 200,27 | 11.309.501 | |
|
GOOG
Google Inc. |
305,71 | -0,19% | - | - | - | - | 303,21 | 301,00 | 306,68 | 306,30 | 2.320.950 | |
|
GOOGL
Google Inc. |
307,07 | -0,20% | - | - | - | - | 304,01 | 302,35 | 308,06 | 307,69 | 7.619.021 | |
|
GPC
Genuine Parts |
99,08 | -1,63% | - | - | - | - | 99,80 | 98,14 | 100,52 | 100,72 | 270.191 | |
|
GPN
Global Payments |
68,18 | -2,10% | - | - | - | - | 68,92 | 67,37 | 70,72 | 69,64 | 1.201.584 | |
|
GRMN
Garmin |
235,09 | 1,51% | - | - | - | - | 229,90 | 229,10 | 236,73 | 231,60 | 10.065.613 | |
|
GS
Goldman Sachs G... |
809,47 | 0,50% | - | - | - | - | 792,93 | 790,59 | 816,18 | 805,48 | 26.039.031 | |
|
GWW
W.W. Grainger |
1.041,94 | -0,37% | - | - | - | - | 1.041,93 | 1.037,73 | 1.053,67 | 1.045,82 | 14.253.739 | |
|
HAL
Halliburton |
36,96 | 2,03% | - | - | - | - | 36,29 | 35,78 | 37,27 | 36,22 | 2.380.235 | |
|
HAS
Hasbro |
91,36 | -0,29% | - | - | - | - | 91,31 | 90,48 | 91,90 | 91,63 | 5.233.466 | |
|
HBAN
Huntington Banc... |
15,18 | 0,43% | - | - | - | - | 15,05 | 14,89 | 15,30 | 15,11 | 284.971 | |
|
HCA
HCA-The Healthcare |
499,53 | -0,50% | - | - | - | - | 502,00 | 495,31 | 506,51 | 502,05 | 2.812.354 | |
|
HD
Home Depot |
328,28 | -0,80% | - | - | - | - | 328,96 | 324,63 | 330,23 | 330,93 | 18.129.263 | |
|
HIG
Hartford Financ... |
131,42 | -0,97% | - | - | - | - | 132,80 | 130,85 | 133,41 | 132,71 | 5.712.827 | |
|
HII
HEALTHCARE INTE... |
418,24 | -2,28% | - | - | - | - | 418,21 | 410,28 | 423,09 | 427,99 | 21.900.719 | |
|
HLT
HILTON HOTELS |
297,84 | 1,11% | - | - | - | - | 294,26 | 292,76 | 298,75 | 294,56 | 1.244.078 | |
|
HOLX
Hologic |
75,34 | 0,25% | - | - | - | - | 75,15 | 75,14 | 75,45 | 75,15 | 2.626.654 | |
|
HON
Honeywell Inter... |
229,07 | -0,37% | - | - | - | - | 228,17 | 227,00 | 230,61 | 229,92 | 4.052.936 | |
|
HPE
Hewlett Packard... |
22,11 | 2,67% | - | - | - | - | 21,23 | 21,16 | 22,18 | 21,53 | 283.055 | |
|
HPQ
Hewlett-Packard |
18,48 | 1,43% | - | - | - | - | 18,15 | 18,01 | 18,89 | 18,22 | 615.273 | |
|
HRL
Hormel Foods |
22,38 | -1,48% | - | - | - | - | 22,70 | 22,29 | 23,00 | 22,71 | 535.344 | |
|
HSIC
Henry Schein |
72,68 | -0,60% | - | - | - | - | 73,12 | 71,24 | 73,12 | 73,12 | 3.370.462 | |
|
HST
Host Marriott F... |
19,10 | 0,16% | - | - | - | - | 19,01 | 18,83 | 19,18 | 19,07 | 796.088 | |
|
HSY
Hershey Foods |
210,51 | -1,04% | - | - | - | - | 212,19 | 209,13 | 212,71 | 212,72 | 3.721.606 | |
|
HUM
Humana |
166,47 | -2,32% | - | - | - | - | 170,75 | 165,51 | 173,08 | 170,42 | 2.553.317 | |
|
HWM
Howmet Aerospac... |
232,98 | -3,70% | - | - | - | - | 237,87 | 230,98 | 239,30 | 241,93 | 1.418.615 | |
|
IBM
International B... |
250,35 | -0,50% | - | - | - | - | 249,43 | 248,25 | 252,19 | 251,60 | 15.860.424 | |
|
ICE
Intercontinenta... |
158,54 | 0,88% | - | - | - | - | 156,94 | 155,96 | 159,17 | 157,16 | 6.051.155 | |
|
IDXX
IDEXX Laboratories |
580,01 | 0,50% | - | - | - | - | 577,62 | 575,51 | 586,01 | 577,12 | 9.100.357 | |
|
IEX
IDEX |
187,34 | -1,48% | - | - | - | - | 186,48 | 186,48 | 190,18 | 190,16 | 7.238.630 | |
|
IFF
Internationa Fl... |
68,14 | -0,25% | - | - | - | - | 67,90 | 65,49 | 68,14 | 68,31 | 335.113 | |
|
INCY
Incyte |
92,91 | 0,73% | - | - | - | - | 91,88 | 91,72 | 93,57 | 92,24 | 4.212.818 | |
|
INTC
Intel |
46,19 | 2,56% | - | - | - | - | 43,99 | 43,65 | 46,44 | 45,03 | 1.572.692 | |
|
INTU
Intuit |
455,36 | 1,92% | - | - | - | - | 452,88 | 451,54 | 470,00 | 446,79 | 17.626.986 | |
|
INVH
Invitation Home... |
25,01 | 0,18% | - | - | - | - | 24,86 | 24,84 | 25,14 | 24,96 | 1.223.845 | |
|
IP
International P... |
34,00 | -5,31% | - | - | - | - | 35,07 | 33,65 | 35,19 | 35,90 | 410.014 | |
|
IQV
IQVIA Holdings ... |
166,48 | -0,32% | - | - | - | - | 165,31 | 163,96 | 169,56 | 167,02 | 6.879.287 | |
|
IR
Ingersoll-Rand ... |
82,16 | 0,16% | - | - | - | - | 80,68 | 80,11 | 83,01 | 82,03 | 728.184 | |
|
IRM
Iron Mountain |
104,96 | -0,74% | - | - | - | - | 104,43 | 103,57 | 105,70 | 105,74 | 4.910.764 | |
|
ISRG
Intuitive Surgical |
479,80 | 0,43% | - | - | - | - | 477,50 | 475,81 | 483,04 | 477,73 | 28.075.977 | |
|
IT
Gartner |
159,24 | 0,71% | - | - | - | - | 157,95 | 156,48 | 165,04 | 158,12 | 7.807.059 | |
|
ITW
Illinois Tool W... |
260,65 | -0,03% | - | - | - | - | 258,00 | 257,15 | 262,12 | 260,74 | 11.737.851 | |
|
IVZ
Invesco |
23,32 | -0,43% | - | - | - | - | 23,03 | 22,95 | 23,60 | 23,42 | 183.738 | |
|
J
Jacobs Solution... |
128,11 | 0,25% | - | - | - | - | 127,00 | 126,27 | 129,09 | 127,79 | 3.899.156 | |
|
JBHT
J.B. Hunt Trans... |
200,13 | 1,26% | - | - | - | - | 195,20 | 195,20 | 201,32 | 197,64 | 6.765.226 | |
|
JBL
Jabil Circuit |
265,40 | 2,60% | - | - | - | - | 253,21 | 253,02 | 267,63 | 258,67 | 16.758.152 | |
|
JCI
Johnson Controls |
133,22 | -0,40% | - | - | - | - | 131,55 | 130,73 | 133,80 | 133,76 | 1.326.871 | |
|
JKHY
Jack Henry & As... |
164,43 | -0,44% | - | - | - | - | 165,09 | 163,67 | 168,00 | 165,15 | 4.544.023 | |
|
JNJ
Johnson & Johnson |
237,57 | 0,12% | - | - | - | - | 238,34 | 236,31 | 239,26 | 237,28 | 4.634.516 | |
|
JPM
J P Morgan Chase |
288,01 | 0,09% | - | - | - | - | 286,88 | 284,62 | 289,51 | 287,74 | 3.651.103 | |
|
KEY
KeyCorp |
19,28 | 1,07% | - | - | - | - | 18,98 | 18,73 | 19,41 | 19,07 | 1.110.857 | |
|
KEYS
Keysight Techno... |
290,15 | 2,12% | - | - | - | - | 280,10 | 276,08 | 293,13 | 284,12 | 15.036.184 | |
|
KHC
Kraft Heinz Co |
21,77 | -1,43% | - | - | - | - | 22,08 | 21,72 | 22,33 | 22,08 | 1.368.583 | |
|
KIM
Kimco Realty |
23,09 | 1,03% | - | - | - | - | 22,84 | 22,75 | 23,15 | 22,85 | 393.415 | |
|
KKR
Kohlberg Kravis... |
90,62 | -0,01% | - | - | - | - | 89,50 | 88,86 | 91,03 | 90,63 | 4.415.822 | |
|
KLAC
KLA-Tencor |
1.512,03 | 2,00% | - | - | - | - | 1.437,64 | 1.420,29 | 1.518,00 | 1.482,36 | 76.130.711 | |
|
KMB
Kimberly-Clark |
98,59 | -0,13% | - | - | - | - | 98,47 | 97,55 | 99,25 | 98,72 | 3.110.810 | |
|
KMI
KINDER MORGAN |
33,43 | 2,50% | - | - | - | - | 32,79 | 32,50 | 33,72 | 32,61 | 2.018.770 | |
|
KMX
CarMax |
42,40 | 1,44% | - | - | - | - | 41,49 | 40,75 | 42,56 | 41,80 | 232.776 | |
|
KO
Coca-Cola |
75,56 | -0,54% | - | - | - | - | 76,00 | 75,53 | 76,45 | 75,97 | 3.189.463 | |
|
KR
Kroger |
73,76 | 0,66% | - | - | - | - | 73,54 | 73,54 | 75,08 | 73,28 | 2.270.849 | |
|
L
Loews |
105,64 | -0,49% | - | - | - | - | 106,15 | 104,62 | 106,65 | 106,16 | 2.054.592 | |
|
LDOS
Leidos Holdings... |
165,94 | -0,49% | - | - | - | - | 165,93 | 165,00 | 167,12 | 166,75 | 5.521.322 | |
|
LEN
Lennar |
93,70 | -1,11% | - | - | - | - | 94,00 | 92,18 | 94,29 | 94,75 | 5.809.306 | |
|
LH
Laboratory of A... |
264,06 | -0,67% | - | - | - | - | 264,68 | 263,12 | 267,54 | 265,84 | 7.578.786 | |
|
LHX
L3Harris Techno... |
363,66 | -1,28% | - | - | - | - | 364,33 | 356,41 | 366,79 | 368,38 | 864.420 | |
|
LII
Lennox Internat... |
477,04 | -0,20% | - | - | - | - | 471,26 | 467,98 | 482,41 | 477,99 | 6.851.248 | |
|
LIN
Linde Group |
489,72 | 0,24% | - | - | - | - | 488,68 | 483,46 | 491,78 | 488,57 | 58.277 | |
|
LKQ
LKQ Corporation |
28,57 | -0,21% | - | - | - | - | 28,40 | 27,64 | 28,59 | 28,63 | 757.648 | |
|
LLY
Eli Lilly and |
917,77 | -0,03% | - | - | - | - | 914,00 | 910,86 | 924,53 | 918,05 | 48.728.998 | |
|
LMT
Lockheed Martin |
637,44 | -0,75% | - | - | - | - | 639,06 | 623,75 | 640,00 | 642,28 | 11.023.887 | |
|
LNT
Alliant Energy |
71,33 | -0,60% | - | - | - | - | 71,78 | 70,60 | 72,23 | 71,76 | 660.230 | |
|
LOW
Lowe's Companies |
229,63 | -0,63% | - | - | - | - | 230,46 | 226,17 | 230,77 | 231,09 | 10.267.217 | |
|
LRCX
Lam Research |
234,02 | 4,14% | - | - | - | - | 218,17 | 215,00 | 235,14 | 224,71 | 14.837.804 | |
|
LULU
Lululemon Athle... |
165,58 | 0,11% | - | - | - | - | 163,04 | 161,33 | 167,70 | 165,39 | 9.265.857 | |
|
LUV
Southwest Airlines |
40,87 | 1,69% | - | - | - | - | 39,42 | 39,35 | 41,37 | 40,19 | 825.165 | |
|
LVS
Las Vegas Sands |
54,06 | 0,24% | - | - | - | - | 53,44 | 53,24 | 54,48 | 53,93 | 1.166.399 | |
|
LW
Lamb Weston Hol... |
40,62 | -2,03% | - | - | - | - | 41,12 | 40,29 | 41,71 | 41,46 | 116.783 | |
|
LYB
LyondellBasell ... |
74,60 | -0,80% | - | - | - | - | 76,39 | 71,70 | 77,36 | 75,20 | 1.578.163 | |
|
LYV
Live Nation Ent... |
154,23 | -1,43% | - | - | - | - | 155,54 | 152,19 | 156,44 | 156,47 | 88.836 | |
|
MA
Mastercard |
491,03 | 0,52% | - | - | - | - | 490,52 | 487,31 | 497,08 | 488,47 | 332.918 | |
|
MAA
Mid-America Apa... |
124,50 | -1,03% | - | - | - | - | 125,45 | 124,28 | 126,18 | 125,80 | 2.683.847 | |
|
MAR
Marriot Interna... |
324,89 | 0,73% | - | - | - | - | 323,50 | 320,06 | 326,83 | 322,52 | 580.903 | |
|
MAS
Masco |
59,71 | -0,35% | - | - | - | - | 59,22 | 58,45 | 59,83 | 59,92 | 3.126.595 | |
|
MCD
McDonald's |
309,42 | -2,00% | - | - | - | - | 315,99 | 309,42 | 316,73 | 315,73 | 19.643.838 | |
|
MCHP
Microchip Techn... |
63,28 | -2,21% | - | - | - | - | 62,90 | 62,43 | 64,15 | 64,71 | 2.847.790 | |
|
MCK
McKesson |
898,85 | -2,34% | - | - | - | - | 922,67 | 898,07 | 934,17 | 920,35 | 55.059.956 | |
|
MCO
Moody's |
435,57 | -0,71% | - | - | - | - | 431,60 | 431,60 | 441,16 | 438,67 | 21.363.837 | |
|
MDLZ
Mondelez Intern... |
56,50 | 0,04% | - | - | - | - | 56,53 | 55,83 | 56,96 | 56,47 | 490.320 | |
|
MDT
Medtronic |
86,87 | -0,39% | - | - | - | - | 87,25 | 86,51 | 87,72 | 87,21 | 4.341.241 | |
|
MET
MetLife |
68,61 | 0,01% | - | - | - | - | 68,43 | 67,58 | 69,06 | 68,60 | 3.160.039 | |
|
META
Meta Platforms Inc |
606,70 | -1,46% | - | - | - | - | 612,15 | 602,26 | 613,00 | 615,68 | 14.547.453 | |
|
MGM
MGM Resorts Int... |
37,14 | 2,12% | - | - | - | - | 35,95 | 35,77 | 37,51 | 36,37 | 869.856 | |
|
MHK
Mohawk Industries |
98,22 | -3,39% | - | - | - | - | 100,00 | 96,11 | 100,51 | 101,67 | 5.067.170 | |
|
MKC
McCormick |
54,05 | -1,84% | - | - | - | - | 55,00 | 53,59 | 55,33 | 55,06 | 3.441.983 | |
|
MKTX
MarketAxess |
174,58 | -0,03% | - | - | - | - | 173,18 | 172,01 | 176,52 | 174,63 | 2.257.494 | |
|
MLM
Martin Marietta... |
567,34 | -0,10% | - | - | - | - | 559,16 | 554,72 | 568,50 | 567,92 | 14.468.305 | |
|
MMM
3M |
142,73 | -1,62% | - | - | - | - | 143,43 | 141,12 | 143,97 | 145,08 | 6.203.257 | |
|
MNST
MONSTER WORLDWIDE |
73,76 | -0,45% | - | - | - | - | 74,23 | 73,61 | 74,91 | 74,09 | 2.807.705 | |
|
MO
Altria Group |
65,08 | -0,08% | - | - | - | - | 65,00 | 64,95 | 65,77 | 65,13 | 3.788.406 | |
|
MOH
Molina Healthcare |
142,20 | -4,33% | - | - | - | - | 148,78 | 142,20 | 151,28 | 148,63 | 7.844.036 | |
|
MOS
Mosaic |
26,21 | -5,65% | - | - | - | - | 27,79 | 26,14 | 28,24 | 27,78 | 1.288.195 | |
|
MPC
Marathon Petrol... |
235,75 | -0,21% | - | - | - | - | 237,53 | 234,71 | 242,98 | 236,24 | 12.519.975 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,21 | -0,25% | - | - | - | - | 114,66 | 113,75 | 115,76 | 114,50 | 3.597.615 | |
|
MRNA
Moderna Inc. |
52,35 | -0,10% | - | - | - | - | 51,01 | 51,01 | 52,89 | 52,40 | 3.287.528 | |
|
MRSH
Marsh & Mclenna... |
170,92 | -0,06% | - | - | - | - | 171,25 | 169,80 | 172,38 | 171,02 | 7.978.546 | |
|
MS
Morgan Stanley |
158,54 | -0,25% | - | - | - | - | 156,99 | 156,53 | 159,62 | 158,93 | 2.217.182 | |
|
MSCI
Msci Inc. |
556,27 | -0,08% | - | - | - | - | 553,50 | 545,66 | 559,07 | 556,74 | 15.943.811 | |
|
MSFT
Microsoft |
388,99 | -0,71% | - | - | - | - | 390,10 | 387,06 | 392,49 | 391,79 | 2.785.946 | |
|
MSI
Motorola Soluti... |
459,22 | -1,72% | - | - | - | - | 465,40 | 458,59 | 469,93 | 467,28 | 27.416.812 | |
|
MTB
M&T Bank |
196,03 | -0,53% | - | - | - | - | 196,32 | 193,95 | 197,67 | 197,07 | 8.668.447 | |
|
MTCH
Match Group Inc |
31,47 | 2,26% | - | - | - | - | 30,73 | 30,52 | 31,73 | 30,77 | 36.090 | |
|
MTD
Mettler-Toledo ... |
1.190,08 | -0,12% | - | - | - | - | 1.177,06 | 1.174,50 | 1.201,67 | 1.191,54 | 18.706.789 | |
|
MU
Micron Technology |
444,23 | -3,79% | - | - | - | - | 424,97 | 421,11 | 457,22 | 461,73 | 18.737.177 | |
|
NCLH
Norwegian Cruis... |
19,65 | -0,78% | - | - | - | - | 19,45 | 19,32 | 20,00 | 19,80 | 804.325 | |
|
NDAQ
The NASDAQ OMX ... |
86,30 | 1,01% | - | - | - | - | 85,07 | 84,55 | 86,33 | 85,44 | 2.123.399 | |
|
NDSN
Nordson Corpora... |
267,16 | 0,16% | - | - | - | - | 264,47 | 262,50 | 270,30 | 266,73 | 4.922.957 | |
|
NEE
NextEra Energy,... |
92,40 | 1,58% | - | - | - | - | 90,65 | 90,30 | 92,45 | 90,96 | 219.992 | |
|
NEM
Newmont Mining |
99,13 | -6,96% | - | - | - | - | 96,20 | 95,79 | 99,79 | 106,54 | 3.355.352 | |
|
NFLX
Netflix |
91,79 | -3,07% | - | - | - | - | 94,31 | 90,78 | 95,75 | 94,70 | 169.169 | |
|
NI
NiSource |
46,69 | 0,14% | - | - | - | - | 46,42 | 46,23 | 46,93 | 46,62 | 897.799 | |
|
NKE
Nike |
53,46 | -0,03% | - | - | - | - | 52,90 | 52,59 | 53,63 | 53,47 | 1.324.615 | |
|
NOC
Northrop Grumman |
714,21 | -1,47% | - | - | - | - | 719,08 | 707,01 | 728,00 | 724,84 | 20.914.926 | |
|
NOW
Servicenow Inc |
113,27 | -0,39% | - | - | - | - | 114,18 | 111,95 | 117,09 | 113,71 | 6.948.888 | |
|
NRG
NRG Energy |
161,41 | 1,45% | - | - | - | - | 156,63 | 154,80 | 162,98 | 159,11 | 2.295.250 | |
|
NSC
Norfolk Souther |
278,09 | -2,20% | - | - | - | - | 284,35 | 278,09 | 284,68 | 284,36 | 8.669.456 | |
|
NTAP
NetApp |
103,12 | 2,33% | - | - | - | - | 100,45 | 100,41 | 104,96 | 100,77 | 2.894.682 | |
|
NTRS
Northern Trust |
135,66 | 0,59% | - | - | - | - | 134,30 | 133,35 | 136,22 | 134,87 | 5.681.305 | |
|
NUE
Nucor |
161,96 | 0,50% | - | - | - | - | 157,88 | 155,14 | 163,14 | 161,16 | 10.570.967 | |
|
NVDA
NVIDIA |
178,53 | -1,04% | - | - | - | - | 178,01 | 175,79 | 179,98 | 180,40 | 9.639.549 | |
|
NVR
NVR |
6.410,49 | -1,12% | - | - | - | - | 6.505,00 | 6.357,45 | 6.505,00 | 6.482,82 | 6.557.931 | |
|
NWS
News Corp |
27,23 | -0,26% | - | - | - | - | 27,11 | 26,58 | 27,54 | 27,30 | 455.013 | |
|
NWSA
News |
23,94 | -0,66% | - | - | - | - | 24,00 | 23,51 | 24,40 | 24,10 | 1.084.865 | |
|
NXPI
NXP Semiconductors |
192,38 | -0,16% | - | - | - | - | 189,25 | 188,68 | 193,92 | 192,69 | 4.669.832 | |
|
O
Realty Income C... |
62,64 | -0,64% | - | - | - | - | 62,97 | 62,52 | 63,22 | 63,04 | 869.687 | |
|
ODFL
Old Dominion Fr... |
182,35 | -0,12% | - | - | - | - | 181,14 | 177,91 | 183,79 | 182,57 | 1.190.746 | |
|
OKE
ONEOK |
88,39 | 2,55% | - | - | - | - | 86,78 | 86,58 | 89,29 | 86,19 | 1.299.156 | |
|
OMC
Omnicom Group |
75,81 | -0,35% | - | - | - | - | 75,82 | 75,50 | 77,74 | 76,08 | 4.276.897 | |
|
ON
ON Semiconducto... |
59,29 | -1,94% | - | - | - | - | 59,00 | 58,50 | 60,51 | 60,46 | 2.435.487 | |
|
ORCL
Oracle |
155,52 | 1,71% | - | - | - | - | 150,46 | 148,89 | 156,92 | 152,90 | 7.408.973 | |
|
ORLY
O'Reilly Automo... |
87,89 | 0,19% | - | - | - | - | 88,09 | 87,02 | 88,59 | 87,72 | 1.367.129 | |
|
OTIS
Otis Elevator C... |
80,22 | 2,15% | - | - | - | - | 78,53 | 78,53 | 81,11 | 78,53 | 1.628.867 | |
|
OXY
Occidental Petr... |
59,56 | 2,01% | - | - | - | - | 58,93 | 58,86 | 60,73 | 58,38 | 3.082.090 | |
|
PANW
Palo Alto Netwo... |
169,76 | 0,50% | - | - | - | - | 168,86 | 168,00 | 171,70 | 168,91 | 7.693.863 | |
|
PAYC
Paycom Software... |
124,15 | -0,27% | - | - | - | - | 124,19 | 123,77 | 128,09 | 124,49 | 7.368.178 | |
|
PAYX
Paychex |
91,71 | 1,18% | - | - | - | - | 91,12 | 91,03 | 93,48 | 90,64 | 367.757 | |
|
PCAR
PACCAR |
112,82 | -1,63% | - | - | - | - | 114,42 | 112,16 | 114,77 | 114,69 | 118.687 | |
|
PCG
Pacific Gas & E... |
18,21 | 0,22% | - | - | - | - | 18,12 | 17,99 | 18,34 | 18,17 | 707.914 | |
|
PEG
Public Service ... |
82,79 | -1,69% | - | - | - | - | 83,67 | 82,16 | 84,18 | 84,21 | 3.561.709 | |
|
PEP
Pepsico |
152,69 | -0,55% | - | - | - | - | 153,75 | 152,67 | 154,68 | 153,54 | 1.830.753 | |
|
PFE
Pfizer |
27,43 | 0,38% | - | - | - | - | 27,29 | 27,25 | 27,73 | 27,32 | 1.537.994 | |
|
PFG
Principal Finan... |
85,91 | -0,89% | - | - | - | - | 86,44 | 85,13 | 86,99 | 86,68 | 2.933.449 | |
|
PG
Procter & Gamble |
144,84 | -1,27% | - | - | - | - | 146,22 | 144,80 | 147,38 | 146,71 | 4.898.199 | |
|
PGR
Progressive |
202,64 | 0,73% | - | - | - | - | 203,54 | 198,75 | 204,66 | 201,17 | 6.460.568 | |
|
PH
Parker-Hannifin |
900,04 | -1,35% | - | - | - | - | 898,89 | 887,29 | 907,01 | 912,40 | 25.340.626 | |
|
PHM
PulteGroup |
117,84 | 0,65% | - | - | - | - | 116,15 | 115,34 | 118,09 | 117,08 | 6.051.555 | |
|
PKG
Packaging of Am... |
204,29 | -2,45% | - | - | - | - | 207,82 | 201,48 | 207,82 | 209,42 | 9.723.795 | |
|
PLD
ProLogis |
131,10 | -0,08% | - | - | - | - | 130,66 | 129,76 | 131,53 | 131,20 | 7.764.398 | |
|
PLTR
Palantir Techno... |
155,69 | 1,91% | - | - | - | - | 153,10 | 150,50 | 156,15 | 152,77 | 5.623.211 | |
|
PM
Philip Morris I... |
163,36 | -0,80% | - | - | - | - | 164,22 | 161,85 | 165,25 | 164,67 | 2.377.541 | |
|
PNC
PNC Bank |
202,06 | 0,44% | - | - | - | - | 199,92 | 197,56 | 203,21 | 201,17 | 8.363.465 | |
|
PNR
Pentair |
88,46 | 0,22% | - | - | - | - | 87,20 | 86,29 | 89,19 | 88,27 | 1.491.524 | |
|
PNW
Pinnacle West C... |
100,07 | -0,84% | - | - | - | - | 100,69 | 99,60 | 101,28 | 100,92 | 3.535.473 | |
|
PODD
Insulet |
228,66 | -0,70% | - | - | - | - | 231,28 | 226,26 | 232,18 | 230,28 | 6.086.701 | |
|
POOL
Pool |
204,39 | -0,67% | - | - | - | - | 204,01 | 200,99 | 205,72 | 205,77 | 6.526.581 | |
|
PPG
PPG Industries |
98,39 | -2,37% | - | - | - | - | 98,59 | 96,06 | 99,56 | 100,78 | 2.065.108 | |
|
PPL
PPL |
37,66 | -1,04% | - | - | - | - | 37,98 | 37,32 | 38,28 | 38,05 | 1.529.283 | |
|
PRU
Prudential Fina... |
92,52 | -0,42% | - | - | - | - | 92,50 | 92,14 | 93,73 | 92,91 | 3.931.915 | |
|
PSA
Public Storage |
277,44 | -0,05% | - | - | - | - | 276,06 | 275,25 | 278,45 | 277,59 | 12.207.915 | |
|
PSX
Phillips 66 |
178,35 | 3,25% | - | - | - | - | 174,37 | 173,25 | 179,02 | 172,74 | 11.564.036 | |
|
PTC
PAR Technology |
150,65 | 0,36% | - | - | - | - | 149,04 | 148,80 | 152,51 | 150,11 | 7.831.842 | |
|
PWR
Quanta Services |
577,86 | 1,02% | - | - | - | - | 561,80 | 558,58 | 580,88 | 572,00 | 16.436.072 | |
|
PYPL
Paypal Holdings... |
44,20 | -0,87% | - | - | - | - | 44,20 | 43,53 | 44,84 | 44,59 | 1.094.922 | |
|
QCOM
QUALCOMM |
131,26 | 0,61% | - | - | - | - | 129,14 | 128,90 | 132,68 | 130,47 | 2.630.450 | |
|
RCL
Royal Caribbean... |
272,00 | 0,92% | - | - | - | - | 268,74 | 265,89 | 275,96 | 269,52 | 6.954.768 | |
|
REG
Regency Centers |
76,69 | 0,38% | - | - | - | - | 76,41 | 76,12 | 76,85 | 76,40 | 1.866.174 | |
|
REGN
Regeneron Pharm... |
737,18 | -0,93% | - | - | - | - | 744,50 | 727,88 | 750,32 | 744,12 | 22.013.669 | |
|
RF
Regions Financi... |
25,22 | 0,08% | - | - | - | - | 25,12 | 24,72 | 25,39 | 25,20 | 1.547.550 | |
|
RJF
Raymond James F... |
142,88 | 0,38% | - | - | - | - | 141,95 | 140,67 | 143,67 | 142,34 | 6.175.416 | |
|
RL
Polo Ralph Lauren |
340,21 | -0,41% | - | - | - | - | 338,86 | 335,05 | 344,34 | 341,62 | 8.571.591 | |
|
RMD
ResMed |
227,36 | -0,23% | - | - | - | - | 228,10 | 226,43 | 230,15 | 227,88 | 4.636.098 | |
|
ROK
Rockwell Automa... |
355,78 | 0,19% | - | - | - | - | 349,69 | 347,63 | 358,63 | 355,11 | 2.249.241 | |
|
ROL
Rollins Inc. |
54,10 | 0,35% | - | - | - | - | 53,72 | 53,47 | 54,52 | 53,91 | 1.352.662 | |
|
ROP
Roper Industries |
353,17 | 0,68% | - | - | - | - | 352,14 | 351,58 | 359,53 | 350,79 | 21.854.203 | |
|
ROST
Ross Stores |
210,64 | 1,65% | - | - | - | - | 207,11 | 206,63 | 211,46 | 207,22 | 814.756 | |
|
RSG
Republic Services |
222,99 | 0,45% | - | - | - | - | 222,21 | 221,01 | 224,81 | 221,99 | 7.859.283 | |
|
RTX
United Technolo... |
200,67 | -1,90% | - | - | - | - | 203,33 | 197,02 | 203,38 | 204,56 | 11.500.713 | |
|
RVTY
Perkinelmer Inc |
85,76 | 0,98% | - | - | - | - | 83,75 | 83,68 | 86,86 | 84,93 | 3.526.708 | |
|
SBAC
SBA Communications |
182,29 | -0,40% | - | - | - | - | 182,86 | 180,40 | 183,42 | 183,03 | 4.885.919 | |
|
SBUX
Starbucks |
95,84 | 3,43% | - | - | - | - | 92,15 | 91,59 | 96,26 | 92,66 | 4.126.391 | |
|
SCHW
The Charles Schwab |
93,97 | 0,73% | - | - | - | - | 93,37 | 92,79 | 94,15 | 93,28 | 5.780.727 | |
|
SHW
Sherwin-Williams |
310,32 | -0,58% | - | - | - | - | 306,97 | 303,42 | 310,39 | 312,12 | 15.408.009 | |
|
SJM
J.M. Smucker |
100,41 | -0,98% | - | - | - | - | 100,39 | 99,48 | 101,63 | 101,40 | 6.216.283 | |
|
SLB
Schlumberger |
47,85 | 5,57% | - | - | - | - | 45,22 | 44,70 | 47,87 | 45,32 | 2.850.557 | |
|
SMCI
Super Micro Com... |
30,80 | 1,47% | - | - | - | - | 30,00 | 29,79 | 31,52 | 30,35 | 4.558 | |
|
SNA
Snap-On |
360,95 | -0,29% | - | - | - | - | 357,53 | 355,67 | 363,36 | 362,00 | 5.316.072 | |
|
SNPS
Synopsys |
428,32 | -0,08% | - | - | - | - | 424,71 | 422,55 | 433,24 | 428,67 | 24.986.047 | |
|
SO
Southern |
96,22 | -0,33% | - | - | - | - | 96,55 | 95,46 | 96,98 | 96,54 | 5.486.368 | |
|
SOLV
Solventum Corp |
67,14 | 0,06% | - | - | - | - | 66,73 | 66,67 | 67,89 | 67,10 | 1.838.226 | |
|
SPG
Simon Property ... |
191,32 | 0,75% | - | - | - | - | 189,50 | 189,50 | 192,22 | 189,90 | 7.962.738 | |
|
SPGI
S&P Global, Inc. |
426,04 | -0,14% | - | - | - | - | 422,09 | 419,00 | 427,98 | 426,64 | 9.540.314 | |
|
SRE
Sempra Energy |
95,25 | 0,92% | - | - | - | - | 94,34 | 93,68 | 95,81 | 94,38 | 2.357.342 | |
|
STE
STERIS |
217,97 | 0,81% | - | - | - | - | 214,89 | 214,89 | 219,53 | 216,22 | 3.176.913 | |
|
STLD
Steel Dynamics |
167,45 | -0,77% | - | - | - | - | 164,63 | 162,16 | 170,67 | 168,75 | 10.175.769 | |
|
STT
State Street |
120,97 | -0,10% | - | - | - | - | 119,67 | 119,11 | 122,35 | 121,09 | 5.725.631 | |
|
STX
Seagate Technol... |
434,60 | 6,84% | - | - | - | - | 396,40 | 388,37 | 437,46 | 406,77 | 27.091.660 | |
|
STZ
Constellation B... |
151,91 | -0,12% | - | - | - | - | 152,59 | 150,42 | 153,16 | 152,09 | 3.510.944 | |
|
SW
Westrock Co |
36,94 | -4,25% | - | - | - | - | 37,85 | 36,35 | 38,09 | 38,58 | 2.138.457 | |
|
SWK
Stanley Black &... |
69,01 | -0,88% | - | - | - | - | 68,68 | 67,67 | 69,95 | 69,62 | 3.179.981 | |
|
SWKS
Skyworks Solutions |
54,12 | 1,01% | - | - | - | - | 52,78 | 52,43 | 54,61 | 53,58 | 675.418 | |
|
SYF
Synchrony Finan... |
65,52 | 0,54% | - | - | - | - | 64,70 | 64,68 | 66,37 | 65,17 | 3.318.064 | |
|
SYK
Stryker |
339,67 | -1,78% | - | - | - | - | 342,96 | 339,61 | 347,08 | 345,81 | 6.575.332 | |
|
SYY
Sysco |
81,68 | -1,01% | - | - | - | - | 82,46 | 80,99 | 82,80 | 82,51 | 2.021.008 | |
|
T
AT&T |
27,76 | 1,26% | - | - | - | - | 27,58 | 27,22 | 27,95 | 27,41 | 189.983 | |
|
TAP
Molson Coors Br... |
42,28 | 0,89% | - | - | - | - | 42,20 | 42,01 | 42,74 | 41,90 | 97.698 | |
|
TDG
Transdigm Group |
1.191,25 | -0,72% | - | - | - | - | 1.196,87 | 1.177,02 | 1.201,00 | 1.199,94 | 55.331.180 | |
|
TDY
Teledyne Techno... |
635,09 | 0,19% | - | - | - | - | 629,55 | 621,59 | 637,59 | 633,87 | 12.581.133 | |
|
TECH
Techne |
51,58 | 1,52% | - | - | - | - | 50,02 | 50,02 | 52,37 | 50,81 | 1.577.471 | |
|
TEL
Tyco Electronics |
198,37 | 1,08% | - | - | - | - | 192,60 | 191,12 | 199,67 | 196,25 | 2.318.945 | |
|
TER
Teradyne, Inc. |
302,31 | 0,75% | - | - | - | - | 285,89 | 283,46 | 304,25 | 300,07 | 12.222.998 | |
|
TFC
Truist Financia... |
43,86 | 0,01% | - | - | - | - | 43,61 | 43,13 | 44,19 | 43,85 | 741.544 | |
|
TGT
Target |
114,46 | -0,51% | - | - | - | - | 114,66 | 113,42 | 116,09 | 115,05 | 7.225.059 | |
|
TJX
TJX Companies |
154,66 | 1,17% | - | - | - | - | 152,94 | 152,18 | 155,59 | 152,87 | 10.019.184 | |
|
TKO
Telkonet |
197,18 | -1,92% | - | - | - | - | 199,67 | 193,66 | 202,16 | 201,03 | 3.514.142 | |
|
TMO
Thermo Fisher S... |
470,12 | 1,17% | - | - | - | - | 461,22 | 458,34 | 470,99 | 464,69 | 8.338.048 | |
|
TMUS
T-Mobile US Inc |
206,60 | -0,01% | - | - | - | - | 208,31 | 202,95 | 210,21 | 206,62 | 9.070.360 | |
|
TPL
Texas Pacific L... |
532,26 | 0,41% | - | - | - | - | 528,84 | 520,41 | 539,69 | 530,08 | 9.125.598 | |
|
TPR
TRANSPRO |
142,81 | 1,80% | - | - | - | - | 138,86 | 137,27 | 143,26 | 140,29 | 6.823.462 | |
|
TRGP
TRANSIT GROUP |
239,51 | 2,36% | - | - | - | - | 236,12 | 234,30 | 241,17 | 233,98 | 4.377.285 | |
|
TRMB
Trimble Inc |
66,70 | 1,79% | - | - | - | - | 64,94 | 64,74 | 67,22 | 65,53 | 2.933.133 | |
|
TROW
T. Rowe Price G... |
87,10 | -0,47% | - | - | - | - | 87,00 | 86,33 | 88,05 | 87,51 | 1.974.444 | |
|
TRV
The Travelers C... |
296,79 | -0,82% | - | - | - | - | 299,82 | 294,63 | 300,88 | 299,25 | 2.308.433 | |
|
TSCO
Tractor Supply |
46,18 | 0,50% | - | - | - | - | 45,72 | 45,47 | 46,34 | 45,95 | 2.021.899 | |
|
TSLA
Tesla Motors |
380,27 | -3,18% | - | - | - | - | 387,27 | 378,73 | 387,27 | 392,78 | 23.291.157 | |
|
TSN
Tyson Foods |
59,12 | -3,44% | - | - | - | - | 61,04 | 58,90 | 61,04 | 61,22 | 540.311 | |
|
TT
Ingersoll Rand |
423,17 | -0,83% | - | - | - | - | 421,07 | 418,92 | 426,48 | 426,70 | 19.848.366 | |
|
TTWO
Take-Two Intera... |
201,68 | -1,24% | - | - | - | - | 203,40 | 199,55 | 206,38 | 204,22 | 12.077.808 | |
|
TXN
Texas Instruments |
188,28 | -1,31% | - | - | - | - | 187,77 | 184,90 | 190,00 | 190,78 | 8.027.506 | |
|
TXT
Textron |
88,68 | -0,47% | - | - | - | - | 88,02 | 87,35 | 88,86 | 89,10 | 3.761.806 | |
|
TYL
Tyler Technologies |
350,05 | 1,77% | - | - | - | - | 345,05 | 344,23 | 355,74 | 343,95 | 8.822.660 | |
|
UAL
United Continen... |
94,13 | 1,75% | - | - | - | - | 90,66 | 89,61 | 94,91 | 92,51 | 2.744.925 | |
|
UBER
UBER TECHNOLOGI... |
75,35 | -1,71% | - | - | - | - | 76,48 | 75,32 | 77,85 | 76,66 | 3.585.379 | |
|
UDR
United Dominion... |
35,24 | -0,30% | - | - | - | - | 35,58 | 35,07 | 35,58 | 35,34 | 1.538.431 | |
|
UHS
Universal Healt... |
187,28 | -1,21% | - | - | - | - | 189,17 | 185,86 | 189,17 | 189,58 | 7.977.983 | |
|
ULTA
Ulta Salon Cosm... |
533,95 | 2,55% | - | - | - | - | 517,39 | 516,46 | 535,38 | 520,65 | 20.716.192 | |
|
UNH
UnitedHealth Group |
280,31 | -1,41% | - | - | - | - | 284,00 | 280,08 | 287,55 | 284,33 | 9.568.662 | |
|
UNP
Union Pacific |
234,24 | -0,98% | - | - | - | - | 236,22 | 231,72 | 236,33 | 236,57 | 15.313.674 | |
|
UPS
United Parcel S... |
96,62 | -0,23% | - | - | - | - | 95,77 | 95,01 | 97,00 | 96,84 | 680.205 | |
|
URI
United Rentals |
719,97 | -0,73% | - | - | - | - | 713,82 | 701,59 | 729,00 | 725,30 | 25.825.324 | |
|
USB
U.S. Bancorp |
51,27 | -0,10% | - | - | - | - | 50,98 | 50,39 | 51,84 | 51,32 | 1.333.584 | |
|
V
Visa |
299,63 | 0,20% | - | - | - | - | 298,04 | 297,03 | 302,47 | 299,02 | 10.167.644 | |
|
VICI
VICI Properties... |
27,97 | 1,14% | - | - | - | - | 27,62 | 27,57 | 28,10 | 27,65 | 275.455 | |
|
VLO
Valero Energy |
242,07 | 1,51% | - | - | - | - | 241,78 | 240,57 | 247,73 | 238,46 | 11.049.527 | |
|
VLTO
Veralto Corp |
89,70 | -0,32% | - | - | - | - | 89,49 | 88,61 | 90,29 | 89,99 | 4.425.619 | |
|
VMC
Vulcan Materials |
257,04 | -0,32% | - | - | - | - | 254,15 | 252,35 | 257,42 | 257,86 | 13.471.723 | |
|
VRSK
Verisk Analytics |
201,74 | -1,30% | - | - | - | - | 204,70 | 198,70 | 207,49 | 204,39 | 1.081.528 | |
|
VRSN
VeriSign |
239,65 | 0,32% | - | - | - | - | 239,97 | 238,32 | 244,49 | 238,89 | 7.352.702 | |
|
VRTX
Vertex Pharmace... |
457,94 | 1,41% | - | - | - | - | 454,50 | 449,75 | 459,46 | 451,59 | 1.084.402 | |
|
VST
Vistra Corp. |
167,32 | -1,65% | - | - | - | - | 167,17 | 164,23 | 169,60 | 170,12 | 6.574.505 | |
|
VTR
Ventas |
85,51 | -2,08% | - | - | - | - | 87,25 | 85,44 | 87,96 | 87,33 | 2.878.865 | |
|
VTRS
VIATRIS INC |
13,50 | -1,75% | - | - | - | - | 13,75 | 13,12 | 13,88 | 13,74 | 219.497 | |
|
VZ
Verizon Communi... |
49,47 | -0,25% | - | - | - | - | 49,59 | 48,91 | 50,29 | 49,59 | 473.776 | |
|
WAB
Wabtec |
237,21 | -0,24% | - | - | - | - | 234,40 | 233,20 | 238,53 | 237,79 | 5.070.364 | |
|
WAT
Waters |
299,56 | 1,53% | - | - | - | - | 293,77 | 293,77 | 302,16 | 295,05 | 141.690 | |
|
WDAY
Workday Inc |
133,36 | 0,81% | - | - | - | - | 132,49 | 132,18 | 137,14 | 132,29 | 5.109.230 | |
|
WDC
Western Digital |
316,97 | 3,96% | - | - | - | - | 292,07 | 289,03 | 319,20 | 304,90 | 18.017.843 | |
|
WEC
Wisconsin Energy |
115,63 | -0,19% | - | - | - | - | 115,86 | 114,62 | 116,68 | 115,85 | 6.427.756 | |
|
WELL
Welltower Inc |
206,07 | -1,50% | - | - | - | - | 208,63 | 205,45 | 210,94 | 209,21 | 10.097.224 | |
|
WFC
Wells Fargo |
76,37 | 0,24% | - | - | - | - | 75,68 | 74,68 | 76,80 | 76,19 | 4.152.237 | |
|
WM
Waste Management |
233,76 | -0,01% | - | - | - | - | 234,66 | 233,62 | 237,00 | 233,79 | 10.337.335 | |
|
WMB
Williams Companies |
74,07 | 1,74% | - | - | - | - | 72,86 | 72,86 | 75,09 | 72,80 | 4.455.755 | |
|
WMT
Wal-Mart Stores |
121,09 | -0,73% | - | - | - | - | 122,40 | 119,27 | 122,75 | 121,98 | 2.132.879 | |
|
WRB
W.R. Berkley |
66,21 | -1,56% | - | - | - | - | 67,52 | 65,90 | 67,70 | 67,26 | 3.882.885 | |
|
WSM
Williams-Sonoma |
182,65 | -0,79% | - | - | - | - | 180,19 | 175,50 | 184,39 | 184,10 | 3.543.775 | |
|
WST
West Pharmaceut... |
240,36 | 0,57% | - | - | - | - | 237,26 | 237,26 | 243,41 | 239,00 | 11.385.372 | |
|
WTW
Willis Towers W... |
287,09 | -0,10% | - | - | - | - | 288,25 | 284,49 | 290,75 | 287,39 | 5.345.329 | |
|
WY
Weyerhaeuser |
22,97 | -1,96% | - | - | - | - | 23,34 | 22,82 | 23,39 | 23,43 | 155.346 | |
|
WYNN
Wynn Resorts |
103,16 | 1,52% | - | - | - | - | 100,67 | 100,36 | 103,61 | 101,62 | 5.780.158 | |
|
XEL
Xcel Energy |
79,53 | -0,61% | - | - | - | - | 80,02 | 78,56 | 80,29 | 80,02 | 1.957.631 | |
|
XOM
Exxon Mobil |
158,14 | 0,35% | - | - | - | - | 158,26 | 154,84 | 159,56 | 157,59 | 766.188 | |
|
XYL
Xylem Inc |
120,53 | 0,76% | - | - | - | - | 118,03 | 117,43 | 121,42 | 119,62 | 5.925.857 | |
|
YUM
Yum! Brands |
156,31 | -1,75% | - | - | - | - | 157,91 | 156,27 | 159,26 | 159,10 | 9.973.047 | |
|
ZBH
Zimmer Biomet H... |
89,87 | 0,89% | - | - | - | - | 88,62 | 88,62 | 90,76 | 89,08 | 4.991.739 | |
|
ZBRA
Zebra Technologies |
206,22 | -0,62% | - | - | - | - | 205,00 | 202,50 | 208,71 | 207,51 | 4.817.712 | |
|
ZTS
Zoetis Inc. |
116,02 | -1,13% | - | - | - | - | 116,69 | 115,90 | 118,36 | 117,35 | 3.678.646 |