Merval:
2.877.850,50
0,00%
Bolsa:
117.537.910,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
124,21 | 1,07% | - | - | - | - | 121,83 | 121,68 | 124,24 | 122,90 | 1.668.154 | |
|
AAPL
Apple |
266,34 | 0,67% | - | - | - | - | 263,49 | 263,38 | 269,43 | 264,58 | 11.079.744 | |
|
ABBV
AbbVie Inc. |
229,41 | 2,05% | - | - | - | - | 225,82 | 225,79 | 231,43 | 224,81 | 9.523.268 | |
|
ABNB
AIRBNB INC |
122,97 | -3,85% | - | - | - | - | 127,09 | 119,94 | 128,15 | 127,89 | 2.574.008 | |
|
ABT
Abbott Laborato... |
115,22 | 2,68% | - | - | - | - | 112,29 | 112,05 | 115,30 | 112,21 | 195.644 | |
|
ACGL
Arch Capital Group |
98,66 | 0,17% | - | - | - | - | 98,49 | 98,12 | 99,77 | 98,49 | 4.152.106 | |
|
ACN
Accenture. |
200,94 | -6,69% | - | - | - | - | 212,12 | 199,10 | 214,02 | 215,35 | 11.315.534 | |
|
ADBE
Adobe Systems |
246,66 | -4,62% | - | - | - | - | 254,14 | 244,80 | 254,50 | 258,61 | 5.487.692 | |
|
ADI
Analog Devices |
355,09 | 0,02% | - | - | - | - | 352,53 | 349,58 | 358,00 | 355,03 | 12.380.923 | |
|
ADM
Archer-Daniels-... |
67,69 | -0,28% | - | - | - | - | 67,86 | 67,43 | 69,39 | 67,88 | 502.192 | |
|
ADP
Automatic Data ... |
205,64 | -4,12% | - | - | - | - | 213,25 | 205,36 | 214,20 | 214,47 | 7.636.647 | |
|
ADSK
Autodesk |
218,54 | -3,72% | - | - | - | - | 223,63 | 216,72 | 225,65 | 226,98 | 2.707.274 | |
|
AEE
Ameren |
111,09 | 0,95% | - | - | - | - | 110,56 | 110,20 | 112,00 | 110,05 | 7.233.181 | |
|
AEP
American Electr... |
132,06 | 2,08% | - | - | - | - | 129,48 | 129,40 | 132,07 | 129,37 | 52.692 | |
|
AES
The AES |
16,25 | -1,61% | - | - | - | - | 16,36 | 16,04 | 16,49 | 16,51 | 740.772 | |
|
AFL
Aflac |
112,26 | -1,55% | - | - | - | - | 114,26 | 112,08 | 114,91 | 114,03 | 6.984.031 | |
|
AIG
American Intern... |
79,95 | -0,61% | - | - | - | - | 80,24 | 79,91 | 81,39 | 80,44 | 3.059.846 | |
|
AIZ
Assurant |
218,19 | -2,73% | - | - | - | - | 223,22 | 217,79 | 225,47 | 224,31 | 2.270.267 | |
|
AJG
Arthur J. Galla... |
214,43 | -0,96% | - | - | - | - | 214,55 | 213,01 | 218,34 | 216,51 | 11.510.817 | |
|
AKAM
Akamai Technolo... |
98,92 | 5,04% | - | - | - | - | 93,75 | 92,68 | 99,70 | 94,17 | 1.200.394 | |
|
ALB
Albemarle |
177,58 | 5,44% | - | - | - | - | 168,42 | 168,42 | 177,96 | 168,42 | 5.817.890 | |
|
ALGN
Align Technology |
181,30 | -4,59% | - | - | - | - | 186,27 | 175,35 | 187,00 | 190,02 | 1.278.165 | |
|
ALL
Allstate |
206,12 | -0,12% | - | - | - | - | 206,31 | 204,78 | 208,10 | 206,37 | 8.511.725 | |
|
ALLE
ALLEGIANT BANC |
158,76 | -2,08% | - | - | - | - | 162,21 | 158,55 | 163,84 | 162,14 | 5.811.092 | |
|
AMAT
Applied Materials |
373,62 | -0,47% | - | - | - | - | 372,40 | 369,68 | 378,86 | 375,38 | 14.831.967 | |
|
AMCR
Amcor |
50,58 | 0,17% | - | - | - | - | 49,94 | 49,86 | 50,66 | 50,49 | 781.333 | |
|
AMD
Advanced Micro ... |
196,64 | -1,75% | - | - | - | - | 198,09 | 194,15 | 199,38 | 200,15 | 11.721.514 | |
|
AME
AMTEK |
231,44 | -0,89% | - | - | - | - | 233,10 | 228,81 | 233,73 | 233,51 | 6.696.948 | |
|
AMGN
Amgen |
379,26 | 1,20% | - | - | - | - | 375,26 | 374,74 | 381,78 | 374,75 | 11.959.585 | |
|
AMP
AMERIPRISE FINA... |
453,57 | -3,84% | - | - | - | - | 467,11 | 448,59 | 470,50 | 471,69 | 15.007.271 | |
|
AMT
American Tower |
190,06 | 1,47% | - | - | - | - | 187,50 | 186,68 | 191,49 | 187,31 | 7.601.070 | |
|
AMZN
Amazon |
205,22 | -2,33% | - | - | - | - | 208,10 | 203,11 | 208,43 | 210,11 | 2.700.900 | |
|
ANET
Arista Networks |
127,29 | -4,14% | - | - | - | - | 131,23 | 126,26 | 131,64 | 132,79 | 425.658 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
315,24 | -3,02% | - | - | - | - | 324,71 | 314,99 | 326,44 | 325,07 | 15.499.720 | |
|
AOS
Smith (A.O.) |
76,77 | -1,34% | - | - | - | - | 77,78 | 76,68 | 78,39 | 77,81 | 2.156.930 | |
|
APA
Apache |
28,72 | -1,19% | - | - | - | - | 29,02 | 28,41 | 29,63 | 29,06 | 487.150 | |
|
APD
Air Products an... |
283,26 | 0,74% | - | - | - | - | 281,51 | 280,95 | 284,50 | 281,18 | 16.221.734 | |
|
APH
Amphenol |
147,74 | -2,18% | - | - | - | - | 150,12 | 147,20 | 151,76 | 151,04 | 6.619.195 | |
|
APO
Apollo Global M... |
113,66 | -5,06% | - | - | - | - | 118,10 | 111,34 | 118,24 | 119,72 | 6.083.424 | |
|
APTV
Aptiv Plc |
76,88 | -3,38% | - | - | - | - | 79,10 | 76,46 | 79,19 | 79,57 | 3.691.316 | |
|
ARE
Alexandria Real... |
53,75 | 0,19% | - | - | - | - | 53,36 | 52,82 | 53,89 | 53,65 | 2.335.061 | |
|
ATO
Atmos Energy |
181,70 | 0,96% | - | - | - | - | 180,19 | 180,19 | 182,69 | 179,97 | 5.638.541 | |
|
AVB
AvalonBay Commu... |
176,34 | -0,60% | - | - | - | - | 178,50 | 175,35 | 179,70 | 177,40 | 8.697.971 | |
|
AVGO
Broadcom Inc. |
330,22 | -0,73% | - | - | - | - | 332,25 | 325,32 | 338,50 | 332,65 | 8.291.824 | |
|
AVY
Avery Dennison |
196,58 | -0,17% | - | - | - | - | 195,61 | 194,16 | 196,94 | 196,92 | 5.157.080 | |
|
AWK
American Water ... |
132,90 | 2,73% | - | - | - | - | 130,41 | 130,20 | 133,19 | 129,37 | 1.585.497 | |
|
AXON
Axion Spatial I... |
423,63 | -2,37% | - | - | - | - | 426,24 | 420,50 | 431,52 | 433,91 | 11.988.729 | |
|
AXP
American Express |
321,27 | -7,20% | - | - | - | - | 343,35 | 317,15 | 345,83 | 346,18 | 4.017.481 | |
|
AZO
AutoZone |
3.828,25 | 2,13% | - | - | - | - | 3.740,65 | 3.740,00 | 3.859,36 | 3.748,52 | 29.948.400 | |
|
BA
Boeing |
230,41 | -0,70% | - | - | - | - | 231,50 | 227,46 | 233,50 | 232,03 | 7.065.523 | |
|
BAC
Bank of America |
51,07 | -3,75% | - | - | - | - | 52,84 | 50,89 | 53,26 | 53,06 | 42.848 | |
|
BALL
Ball Corporation |
67,12 | 0,89% | - | - | - | - | 66,28 | 65,97 | 67,13 | 66,53 | 2.601.773 | |
|
BAX
Baxter Internat... |
21,26 | -1,48% | - | - | - | - | 21,25 | 21,07 | 21,48 | 21,58 | 280.441 | |
|
BBY
Best Buy |
62,71 | -2,75% | - | - | - | - | 64,00 | 61,17 | 64,20 | 64,48 | 2.628.803 | |
|
BDX
Becton Dickinso... |
184,19 | -0,65% | - | - | - | - | 184,75 | 182,14 | 186,30 | 185,39 | 4.347.989 | |
|
BEN
Franklin Resources |
27,06 | -2,22% | - | - | - | - | 27,53 | 26,67 | 27,76 | 27,67 | 781.430 | |
|
BF.B
Brown-Forman Cl B |
30,21 | 0,72% | - | - | - | - | 29,88 | 29,82 | 30,45 | 29,99 | 1.592.045 | |
|
BG
Bunge |
121,25 | -0,57% | - | - | - | - | 121,92 | 120,77 | 124,55 | 121,95 | 5.012.839 | |
|
BIIB
Biogen Idec |
196,30 | 2,22% | - | - | - | - | 191,82 | 189,11 | 197,02 | 192,03 | 5.378.816 | |
|
BK
Bank of New Yor... |
115,48 | -2,29% | - | - | - | - | 117,68 | 114,12 | 119,00 | 118,19 | 2.494.022 | |
|
BKNG
Banknorth Group |
3.869,84 | -5,08% | - | - | - | - | 4.051,88 | 3.765,45 | 4.060,00 | 4.076,79 | 140.877.655 | |
|
BKR
Baker Hughes, A... |
63,69 | 2,38% | - | - | - | - | 62,48 | 62,31 | 64,26 | 62,21 | 91.714 | |
|
BLDR
Builders FirstS... |
107,28 | -2,96% | - | - | - | - | 110,09 | 106,54 | 110,46 | 110,55 | 942.669 | |
|
BLK
BlackRock |
1.070,82 | -2,09% | - | - | - | - | 1.099,97 | 1.056,00 | 1.108,22 | 1.093,64 | 34.242.682 | |
|
BMY
Bristol-Myers S... |
61,26 | 0,99% | - | - | - | - | 60,97 | 60,64 | 61,44 | 60,66 | 3.085.850 | |
|
BR
Broadridge Fina... |
175,74 | -0,72% | - | - | - | - | 176,86 | 173,40 | 177,28 | 177,02 | 9.120.730 | |
|
BRK.B
BERKSHIRE HATHA... |
493,86 | -0,87% | - | - | - | - | 496,50 | 493,74 | 503,55 | 498,20 | 17.545.858 | |
|
BRO
Brown & Brown |
69,19 | -0,57% | - | - | - | - | 69,19 | 68,81 | 70,16 | 69,59 | 3.645.206 | |
|
BSX
Boston Scientific |
74,38 | -0,27% | - | - | - | - | 74,27 | 74,26 | 75,32 | 74,58 | 73.562 | |
|
BX
The Blackstone ... |
113,69 | -6,25% | - | - | - | - | 119,21 | 111,04 | 119,37 | 121,27 | 7.316.065 | |
|
BXP
Boston Properties |
59,62 | -2,06% | - | - | - | - | 60,92 | 59,29 | 61,54 | 60,88 | 3.499.274 | |
|
C
Citigroup |
110,69 | -4,58% | - | - | - | - | 115,34 | 108,86 | 116,91 | 116,00 | 5.986.005 | |
|
CAG
ConAgra Foods |
18,87 | 2,17% | - | - | - | - | 18,42 | 18,40 | 19,00 | 18,47 | 942.557 | |
|
CAH
Cardinal Health |
224,69 | 0,11% | - | - | - | - | 224,41 | 224,00 | 228,04 | 224,44 | 9.046.469 | |
|
CARR
Carrier Global ... |
63,48 | -1,03% | - | - | - | - | 63,94 | 63,16 | 65,25 | 64,14 | 3.792.168 | |
|
CAT
Caterpillar |
756,49 | -0,43% | - | - | - | - | 758,95 | 752,78 | 767,98 | 759,74 | 29.123.352 | |
|
CB
Chubb |
333,22 | 0,48% | - | - | - | - | 331,50 | 330,18 | 335,23 | 331,62 | 10.146.549 | |
|
CBOE
CBOE |
290,31 | 0,56% | - | - | - | - | 289,64 | 288,55 | 293,58 | 288,68 | 857.285 | |
|
CBRE
CBRE Group |
144,16 | -1,94% | - | - | - | - | 146,62 | 143,33 | 150,06 | 147,01 | 263.957 | |
|
CCI
Crown Castle In... |
87,64 | -0,42% | - | - | - | - | 87,84 | 86,65 | 88,66 | 88,01 | 5.517.113 | |
|
CCL
Carnival |
30,40 | -4,97% | - | - | - | - | 31,92 | 29,96 | 32,37 | 31,99 | 946.534 | |
|
CDNS
Cadence Design ... |
279,75 | -5,58% | - | - | - | - | 291,44 | 279,11 | 293,59 | 296,28 | 17.581.728 | |
|
CDW
CDW common stock |
123,10 | -1,24% | - | - | - | - | 124,64 | 120,00 | 125,94 | 124,64 | 5.215.008 | |
|
CEG
Constellation E... |
294,14 | -0,24% | - | - | - | - | 294,00 | 289,09 | 299,75 | 294,84 | 9.871.927 | |
|
CF
Cf Industries |
95,42 | -1,81% | - | - | - | - | 97,58 | 95,32 | 98,14 | 97,18 | 1.167.273 | |
|
CFG
Citizens Financ... |
62,46 | -4,33% | - | - | - | - | 65,00 | 61,95 | 65,43 | 65,29 | 3.397.574 | |
|
CHD
Church & Dwight |
105,27 | 2,12% | - | - | - | - | 102,66 | 102,66 | 105,72 | 103,08 | 6.194.824 | |
|
CHRW
C.H. Robinson W... |
177,20 | -6,77% | - | - | - | - | 188,65 | 177,02 | 189,94 | 190,06 | 2.406.199 | |
|
CHTR
Charter Communi... |
227,44 | -1,18% | - | - | - | - | 229,35 | 223,00 | 232,05 | 230,16 | 1.913.908 | |
|
CI
CIGNA |
283,08 | 0,99% | - | - | - | - | 279,10 | 278,72 | 284,36 | 280,31 | 14.984.840 | |
|
CINF
Cincinnati Fina... |
160,96 | -1,25% | - | - | - | - | 163,91 | 160,95 | 164,90 | 163,00 | 5.839.307 | |
|
CL
Colgate-Palmolive |
97,07 | 2,08% | - | - | - | - | 95,00 | 94,93 | 97,62 | 95,09 | 271.117 | |
|
CLX
Clorox |
126,78 | 2,58% | - | - | - | - | 122,60 | 122,60 | 127,34 | 123,60 | 6.292.543 | |
|
CMCSA
Comcast |
31,61 | 0,86% | - | - | - | - | 31,37 | 31,26 | 31,82 | 31,34 | 676.201 | |
|
CME
CME Group |
314,01 | 1,92% | - | - | - | - | 309,27 | 308,87 | 314,19 | 308,09 | 2.352.211 | |
|
CMG
Chipotle Mexica... |
36,57 | -2,60% | - | - | - | - | 37,13 | 36,17 | 37,39 | 37,54 | 1.687.767 | |
|
CMI
Cummins |
586,72 | -1,11% | - | - | - | - | 589,65 | 581,72 | 593,07 | 593,28 | 17.345.203 | |
|
CMS
CMS Energy |
76,30 | 0,58% | - | - | - | - | 76,22 | 75,99 | 76,83 | 75,86 | 4.231.369 | |
|
CNC
Centene |
43,37 | 0,29% | - | - | - | - | 42,83 | 42,74 | 43,93 | 43,24 | 144.752 | |
|
CNP
CenterPoint Energy |
42,87 | -0,31% | - | - | - | - | 42,44 | 42,25 | 43,18 | 43,00 | 453.640 | |
|
COF
Capital One Fin... |
190,48 | -8,61% | - | - | - | - | 206,45 | 190,21 | 207,75 | 208,42 | 7.807.394 | |
|
COO
Cooper Companies |
82,91 | -1,38% | - | - | - | - | 83,15 | 81,97 | 84,43 | 84,07 | 4.040.204 | |
|
COP
ConocoPhillips |
109,83 | -0,63% | - | - | - | - | 110,70 | 109,68 | 111,91 | 110,53 | 5.673.378 | |
|
COST
Costco Wholesale |
986,13 | 0,09% | - | - | - | - | 981,80 | 978,06 | 991,31 | 985,27 | 53.924.547 | |
|
CPB
Campbell Soup |
27,12 | 1,06% | - | - | - | - | 26,71 | 26,62 | 27,36 | 26,83 | 979.909 | |
|
CPRT
Copart |
35,33 | -3,17% | - | - | - | - | 36,42 | 35,12 | 36,44 | 36,48 | 936.501 | |
|
CPT
Camden Property... |
108,15 | 0,89% | - | - | - | - | 107,87 | 107,40 | 109,61 | 107,20 | 3.325.721 | |
|
CRL
Charles River L... |
163,52 | -3,20% | - | - | - | - | 168,01 | 159,54 | 170,17 | 168,92 | 7.449.154 | |
|
CRM
Salesforce.com |
178,11 | -3,81% | - | - | - | - | 181,27 | 174,57 | 182,47 | 185,16 | 7.734.961 | |
|
CRWD
Crowdstrike Hol... |
350,01 | -9,93% | - | - | - | - | 384,96 | 342,72 | 385,11 | 388,60 | 3.295.694 | |
|
CSCO
Cisco Systems |
77,70 | -1,89% | - | - | - | - | 78,85 | 76,94 | 79,48 | 79,20 | 1.423.853 | |
|
CSGP
CoStar Group |
47,84 | -4,07% | - | - | - | - | 49,39 | 47,81 | 50,07 | 49,87 | 1.588.814 | |
|
CSX
CSX |
41,97 | -0,82% | - | - | - | - | 42,18 | 41,55 | 42,52 | 42,31 | 1.981.797 | |
|
CTAS
Cintas |
198,38 | -0,82% | - | - | - | - | 199,94 | 197,69 | 200,70 | 200,02 | 8.160.163 | |
|
CTRA
Coterra Energy ... |
30,74 | -1,73% | - | - | - | - | 31,51 | 30,63 | 31,70 | 31,28 | 1.875.663 | |
|
CTSH
Cognizant Techn... |
61,12 | -6,01% | - | - | - | - | 64,25 | 60,89 | 64,54 | 65,03 | 3.519.228 | |
|
CTVA
Corteva Inc |
76,41 | 0,13% | - | - | - | - | 76,09 | 75,90 | 77,24 | 76,31 | 3.141.750 | |
|
CVS
CVS |
76,97 | 0,37% | - | - | - | - | 76,02 | 75,70 | 77,79 | 76,69 | 1.352.594 | |
|
CVX
Chevron |
184,91 | 0,53% | - | - | - | - | 184,67 | 184,05 | 186,63 | 183,93 | 10.760.283 | |
|
CZR
CAESARS ENTMNT |
20,25 | -4,64% | - | - | - | - | 21,20 | 19,79 | 21,20 | 21,23 | 622.898 | |
|
D
Dominion Resources |
64,23 | -2,63% | - | - | - | - | 66,18 | 63,96 | 66,44 | 65,96 | 372.698 | |
|
DAL
Delta Air Lines... |
66,88 | -3,69% | - | - | - | - | 68,60 | 66,30 | 69,72 | 69,44 | 419.538 | |
|
DASH
DOORDASH INC |
164,63 | -6,61% | - | - | - | - | 167,95 | 161,39 | 168,57 | 176,29 | 3.205.017 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
50,08 | -0,65% | - | - | - | - | 50,26 | 49,39 | 50,65 | 50,41 | 1.241.233 | |
|
DE
Deere & |
647,07 | -2,33% | - | - | - | - | 652,18 | 644,44 | 669,80 | 662,49 | 10.938.718 | |
|
DECK
Deckers Outdoor |
118,14 | -0,46% | - | - | - | - | 117,89 | 114,53 | 119,00 | 118,69 | 3.175.839 | |
|
DELL
Dell |
119,16 | -2,54% | - | - | - | - | 121,26 | 118,87 | 124,32 | 122,27 | 541.821 | |
|
DG
Dollar General |
152,87 | 1,48% | - | - | - | - | 150,30 | 149,17 | 153,31 | 150,64 | 2.768.476 | |
|
DGX
Quest Diagnostics |
207,38 | 2,46% | - | - | - | - | 201,99 | 201,99 | 207,72 | 202,41 | 7.640.501 | |
|
DHI
D.R. Horton |
164,26 | 0,09% | - | - | - | - | 164,31 | 160,48 | 165,48 | 164,12 | 472.576 | |
|
DHR
Danaher |
210,88 | 0,66% | - | - | - | - | 208,00 | 206,31 | 211,35 | 209,50 | 5.728.977 | |
|
DIS
Walt Disney |
104,39 | -1,13% | - | - | - | - | 104,98 | 102,96 | 105,19 | 105,58 | 4.444.087 | |
|
DLR
Digital Realty ... |
176,07 | 0,22% | - | - | - | - | 174,55 | 174,12 | 177,01 | 175,68 | 10.397.462 | |
|
DLTR
Dollar Tree |
130,40 | -3,06% | - | - | - | - | 132,89 | 128,03 | 133,72 | 134,51 | 1.952.479 | |
|
DOC
Peak |
17,29 | 1,74% | - | - | - | - | 16,96 | 16,96 | 17,56 | 16,99 | 822.559 | |
|
DOV
Dover |
230,53 | -1,19% | - | - | - | - | 232,82 | 228,59 | 234,00 | 233,31 | 7.343.303 | |
|
DOW
Dow Inc. |
30,28 | -0,79% | - | - | - | - | 30,09 | 30,09 | 30,90 | 30,52 | 1.375.348 | |
|
DPZ
Domino's Pizza |
400,40 | 4,11% | - | - | - | - | 401,90 | 392,10 | 413,96 | 384,61 | 2.506.504 | |
|
DRI
Darden Restaurants |
214,20 | -1,41% | - | - | - | - | 216,86 | 211,10 | 218,40 | 217,27 | 11.475.979 | |
|
DTE
DTE Energy |
145,84 | 0,58% | - | - | - | - | 145,59 | 144,86 | 146,51 | 145,00 | 6.849.813 | |
|
DUK
Duke Energy |
127,73 | 0,75% | - | - | - | - | 126,83 | 126,81 | 128,61 | 126,78 | 6.004.587 | |
|
DVA
DaVita |
151,24 | 0,34% | - | - | - | - | 152,51 | 150,30 | 154,50 | 150,73 | 3.293.402 | |
|
DVN
Devon Energy |
43,67 | -1,63% | - | - | - | - | 44,40 | 43,55 | 44,96 | 44,39 | 484.594 | |
|
DXCM
DexCom |
73,27 | 0,26% | - | - | - | - | 73,07 | 72,86 | 74,49 | 73,08 | 779.593 | |
|
EA
Electronic Arts |
200,45 | 0,02% | - | - | - | - | 200,50 | 200,04 | 201,00 | 200,40 | 10.262.238 | |
|
EBAY
eBay |
84,27 | -4,31% | - | - | - | - | 87,50 | 82,55 | 87,99 | 88,07 | 352.417 | |
|
ECL
Ecolab |
305,64 | 0,49% | - | - | - | - | 302,22 | 300,13 | 306,11 | 304,16 | 12.332.880 | |
|
ED
Consolidated Ed... |
112,10 | 2,09% | - | - | - | - | 111,01 | 110,00 | 113,01 | 109,81 | 770.912 | |
|
EFX
Equifax |
188,37 | -4,60% | - | - | - | - | 195,72 | 188,29 | 196,33 | 197,46 | 8.962.833 | |
|
EG
Everest Re Group |
337,37 | -1,49% | - | - | - | - | 342,41 | 337,29 | 345,57 | 342,48 | 6.707.590 | |
|
EIX
Edison Internat... |
74,65 | 1,23% | - | - | - | - | 73,69 | 73,21 | 74,81 | 73,74 | 4.823.137 | |
|
EL
Estee Lauder Co... |
113,00 | -1,08% | - | - | - | - | 115,00 | 110,88 | 115,39 | 114,23 | 6.249.013 | |
|
ELV
Elevance Health... |
335,78 | -2,08% | - | - | - | - | 339,93 | 335,27 | 346,02 | 342,93 | 15.716.854 | |
|
EMN
Eastman Chemical |
76,57 | -3,27% | - | - | - | - | 78,02 | 75,90 | 79,10 | 79,16 | 2.830.640 | |
|
EMR
Emerson Electric |
145,53 | -2,08% | - | - | - | - | 147,33 | 143,80 | 148,60 | 148,62 | 9.114.544 | |
|
ENPH
Enphase Energy Inc |
47,44 | 1,89% | - | - | - | - | 46,00 | 45,27 | 47,44 | 46,56 | 892.346 | |
|
EOG
EOG Resources |
122,30 | -0,63% | - | - | - | - | 123,55 | 121,44 | 124,74 | 123,08 | 5.795.186 | |
|
EPAM
EPAM Systems, Inc. |
130,07 | -6,32% | - | - | - | - | 136,50 | 129,04 | 137,20 | 138,85 | 406.339 | |
|
EQIX
Equinix |
945,79 | 1,90% | - | - | - | - | 926,02 | 924,45 | 950,11 | 928,11 | 22.084.197 | |
|
EQR
Equity Residential |
63,31 | 1,13% | - | - | - | - | 63,09 | 62,50 | 63,97 | 62,60 | 3.331.372 | |
|
EQT
EQT |
59,01 | -2,46% | - | - | - | - | 60,51 | 58,63 | 61,25 | 60,50 | 2.732.458 | |
|
ERIE
Erie Indemnity |
263,93 | -3,34% | - | - | - | - | 273,42 | 263,40 | 273,95 | 273,04 | 2.851.974 | |
|
ES
EnergySolutions |
74,89 | 1,81% | - | - | - | - | 73,37 | 73,37 | 74,96 | 73,56 | 541.904 | |
|
ESS
Essex Property ... |
255,38 | 0,34% | - | - | - | - | 254,95 | 253,60 | 258,91 | 254,52 | 4.892.059 | |
|
ETN
Eaton |
361,71 | -3,13% | - | - | - | - | 367,12 | 359,84 | 368,58 | 373,38 | 20.574.427 | |
|
ETR
Entergy |
104,86 | 0,81% | - | - | - | - | 103,92 | 103,92 | 106,00 | 104,02 | 5.392.530 | |
|
EVRG
Evergy Inc |
82,10 | 2,29% | - | - | - | - | 80,66 | 80,29 | 82,11 | 80,26 | 865.745 | |
|
EW
Edwards Lifesci... |
82,52 | 3,43% | - | - | - | - | 79,10 | 79,10 | 82,77 | 79,78 | 3.641.278 | |
|
EXC
Exelon |
48,19 | 0,83% | - | - | - | - | 47,95 | 47,70 | 48,54 | 47,79 | 2.707.708 | |
|
EXE
Expand Energy Corp |
103,23 | -4,47% | - | - | - | - | 108,00 | 102,18 | 109,70 | 108,06 | 498.704 | |
|
EXPD
Expeditors Inte... |
149,57 | -4,31% | - | - | - | - | 154,72 | 148,85 | 155,32 | 156,30 | 8.488.247 | |
|
EXPE
Expedia |
188,42 | -7,40% | - | - | - | - | 199,95 | 185,34 | 200,37 | 203,48 | 7.946.237 | |
|
EXR
Extra Space Sto... |
150,42 | -1,53% | - | - | - | - | 152,15 | 149,58 | 155,19 | 152,75 | 8.390.578 | |
|
F
Ford Motor Company |
13,64 | -2,64% | - | - | - | - | 13,98 | 13,57 | 14,04 | 14,01 | 146.425 | |
|
FANG
Diamondback Ene... |
174,05 | -1,11% | - | - | - | - | 176,27 | 173,23 | 177,25 | 176,01 | 5.019.776 | |
|
FAST
Fastenal |
45,05 | -2,53% | - | - | - | - | 46,15 | 44,95 | 46,36 | 46,22 | 2.325.616 | |
|
FCX
Freeport-McMora... |
65,56 | 1,90% | - | - | - | - | 64,24 | 63,88 | 65,93 | 64,34 | 1.052.959 | |
|
FDS
FactSet Researc... |
190,19 | -2,49% | - | - | - | - | 192,91 | 189,07 | 196,44 | 195,05 | 7.209.532 | |
|
FDX
FedEx |
383,72 | -1,23% | - | - | - | - | 387,75 | 380,29 | 391,65 | 388,48 | 17.630.399 | |
|
FE
FirstEnergy |
50,42 | 0,43% | - | - | - | - | 50,23 | 50,09 | 50,83 | 50,20 | 1.976.974 | |
|
FFIV
F5 Networks |
269,14 | -3,32% | - | - | - | - | 275,82 | 268,50 | 276,69 | 278,39 | 5.958.221 | |
|
FICO
Fair Isaac and |
1.282,62 | -5,02% | - | - | - | - | 1.335,97 | 1.268,00 | 1.336,99 | 1.350,45 | 16.362.383 | |
|
FIS
Fidelity Nation... |
47,44 | -3,44% | - | - | - | - | 48,61 | 46,75 | 49,06 | 49,13 | 1.411.720 | |
|
FISV
Fiserv |
58,43 | -4,95% | - | - | - | - | 60,63 | 58,17 | 61,43 | 61,47 | 1.729.353 | |
|
FITB
Fifth Third Ban... |
50,70 | -5,45% | - | - | - | - | 53,60 | 50,23 | 53,89 | 53,62 | 2.655.362 | |
|
FOX
Fox Corp Class B |
50,85 | -2,68% | - | - | - | - | 51,88 | 50,70 | 52,12 | 52,25 | 2.929.774 | |
|
FOXA
Fox Corp. Cl A |
55,34 | -2,95% | - | - | - | - | 56,67 | 55,30 | 57,07 | 57,02 | 2.292.460 | |
|
FRT
Federal Realty ... |
109,14 | 1,57% | - | - | - | - | 108,18 | 107,19 | 109,65 | 107,45 | 4.084.674 | |
|
FSLR
First Solar |
242,03 | 0,06% | - | - | - | - | 242,51 | 239,67 | 247,00 | 241,88 | 14.301.553 | |
|
FTNT
Fortinet Inc |
75,60 | -5,51% | - | - | - | - | 78,42 | 74,66 | 79,48 | 80,00 | 3.663.485 | |
|
FTV
Fortive Corp |
57,17 | -1,90% | - | - | - | - | 58,10 | 56,49 | 58,53 | 58,28 | 3.457.241 | |
|
GD
General Dynamics |
348,69 | -0,78% | - | - | - | - | 352,35 | 348,34 | 354,00 | 351,42 | 13.302.175 | |
|
GE
General Electric |
339,00 | -1,23% | - | - | - | - | 342,15 | 337,00 | 343,28 | 343,22 | 22.124.157 | |
|
GEHC
GE Healthcare T... |
83,82 | -0,49% | - | - | - | - | 83,92 | 82,59 | 84,71 | 84,23 | 2.340.925 | |
|
GEN
Gen Digital Inc. |
21,63 | -3,24% | - | - | - | - | 22,11 | 21,33 | 22,11 | 22,35 | 606.452 | |
|
GEV
GE Vernova LLC |
831,72 | 0,17% | - | - | - | - | 823,00 | 812,74 | 833,06 | 830,34 | 36.781.985 | |
|
GILD
Gilead Sciences |
149,79 | -1,06% | - | - | - | - | 148,93 | 148,38 | 152,46 | 151,40 | 7.141.088 | |
|
GIS
General Mills |
45,37 | 1,68% | - | - | - | - | 44,01 | 43,92 | 45,66 | 44,62 | 1.062.928 | |
|
GL
GREAT LAKES REIT |
142,72 | -1,16% | - | - | - | - | 142,87 | 142,13 | 145,87 | 144,39 | 2.597.647 | |
|
GLW
Corning |
145,29 | 4,14% | - | - | - | - | 142,10 | 141,01 | 148,70 | 139,51 | 4.947.996 | |
|
GM
General Motors Co |
79,67 | -2,26% | - | - | - | - | 81,07 | 78,44 | 81,53 | 81,51 | 1.246.278 | |
|
GNRC
Generac Holding... |
227,43 | -0,77% | - | - | - | - | 227,09 | 220,70 | 228,60 | 229,19 | 13.715.621 | |
|
GOOG
Google Inc. |
311,66 | -1,03% | - | - | - | - | 319,14 | 309,99 | 319,46 | 314,90 | 18.200.632 | |
|
GOOGL
Google Inc. |
311,47 | -1,11% | - | - | - | - | 319,05 | 309,87 | 319,52 | 314,98 | 17.032.425 | |
|
GPC
Genuine Parts |
116,12 | -1,64% | - | - | - | - | 117,28 | 115,74 | 118,15 | 118,06 | 5.711.362 | |
|
GPN
Global Payments |
79,49 | -3,61% | - | - | - | - | 81,06 | 79,32 | 81,60 | 82,47 | 3.243.192 | |
|
GRMN
Garmin |
246,99 | -0,77% | - | - | - | - | 247,00 | 245,79 | 250,19 | 248,90 | 11.287.937 | |
|
GS
Goldman Sachs G... |
892,01 | -3,28% | - | - | - | - | 918,50 | 883,75 | 932,00 | 922,24 | 39.142.291 | |
|
GWW
W.W. Grainger |
1.117,28 | -0,87% | - | - | - | - | 1.122,69 | 1.112,14 | 1.130,27 | 1.127,07 | 11.437.595 | |
|
HAL
Halliburton |
35,24 | 0,37% | - | - | - | - | 35,04 | 34,88 | 35,71 | 35,11 | 215.845 | |
|
HAS
Hasbro |
98,21 | -3,20% | - | - | - | - | 100,66 | 96,89 | 101,17 | 101,46 | 1.402.733 | |
|
HBAN
Huntington Banc... |
17,10 | -5,08% | - | - | - | - | 17,97 | 17,01 | 18,13 | 18,01 | 729.700 | |
|
HCA
HCA-The Healthcare |
535,87 | 0,67% | - | - | - | - | 535,00 | 533,65 | 547,05 | 532,30 | 1.893.229 | |
|
HD
Home Depot |
376,75 | -1,44% | - | - | - | - | 380,99 | 369,58 | 384,14 | 382,25 | 10.760.734 | |
|
HIG
Hartford Financ... |
140,49 | -1,20% | - | - | - | - | 142,45 | 140,37 | 143,62 | 142,19 | 609.165 | |
|
HII
HEALTHCARE INTE... |
438,10 | 0,12% | - | - | - | - | 432,75 | 428,39 | 441,90 | 437,57 | 13.100.942 | |
|
HLT
HILTON HOTELS |
311,87 | -1,29% | - | - | - | - | 315,12 | 304,13 | 315,12 | 315,96 | 10.459.496 | |
|
HOLX
Hologic |
75,42 | -0,01% | - | - | - | - | 75,39 | 75,34 | 75,47 | 75,43 | 2.976.375 | |
|
HON
Honeywell Inter... |
243,05 | -0,38% | - | - | - | - | 243,73 | 242,38 | 246,00 | 243,97 | 2.881.844 | |
|
HPE
Hewlett Packard... |
20,00 | -6,43% | - | - | - | - | 21,23 | 19,97 | 21,31 | 21,37 | 214.386 | |
|
HPQ
Hewlett-Packard |
18,34 | -1,34% | - | - | - | - | 18,47 | 18,13 | 18,66 | 18,59 | 152.222 | |
|
HRL
Hormel Foods |
25,16 | 0,68% | - | - | - | - | 24,91 | 24,87 | 25,36 | 24,99 | 777.117 | |
|
HSIC
Henry Schein |
80,61 | 1,31% | - | - | - | - | 81,60 | 78,65 | 81,99 | 79,57 | 3.478.966 | |
|
HST
Host Marriott F... |
19,75 | -3,19% | - | - | - | - | 20,41 | 19,43 | 20,55 | 20,40 | 506.647 | |
|
HSY
Hershey Foods |
226,10 | 1,95% | - | - | - | - | 220,37 | 218,15 | 227,80 | 221,77 | 13.174.847 | |
|
HUM
Humana |
181,04 | -4,63% | - | - | - | - | 188,88 | 180,85 | 189,62 | 189,83 | 11.590.905 | |
|
HWM
Howmet Aerospac... |
256,78 | -0,51% | - | - | - | - | 256,08 | 255,27 | 258,50 | 258,10 | 4.314.161 | |
|
IBM
International B... |
223,28 | -13,17% | - | - | - | - | 254,37 | 220,91 | 255,19 | 257,16 | 5.426.374 | |
|
ICE
Intercontinenta... |
154,06 | 0,03% | - | - | - | - | 153,38 | 151,77 | 154,89 | 154,01 | 1.762.235 | |
|
IDXX
IDEXX Laboratories |
622,90 | -2,01% | - | - | - | - | 628,94 | 618,56 | 631,80 | 635,66 | 9.839.328 | |
|
IEX
IDEX |
206,60 | -0,42% | - | - | - | - | 206,45 | 205,13 | 208,66 | 207,48 | 4.828.862 | |
|
IFF
Internationa Fl... |
82,25 | 1,06% | - | - | - | - | 81,07 | 79,84 | 82,32 | 81,39 | 4.394.700 | |
|
INCY
Incyte |
100,85 | -0,46% | - | - | - | - | 101,32 | 100,04 | 103,16 | 101,32 | 4.397.463 | |
|
INTC
Intel |
43,64 | -1,08% | - | - | - | - | 44,09 | 43,18 | 44,55 | 44,11 | 2.398.223 | |
|
INTU
Intuit |
359,18 | -5,62% | - | - | - | - | 374,95 | 349,00 | 374,95 | 380,55 | 631.798 | |
|
INVH
Invitation Home... |
25,67 | 1,44% | - | - | - | - | 25,33 | 25,28 | 25,75 | 25,30 | 605.155 | |
|
IP
International P... |
44,39 | -4,35% | - | - | - | - | 43,26 | 42,65 | 44,66 | 46,41 | 87.404 | |
|
IQV
IQVIA Holdings ... |
162,09 | -2,13% | - | - | - | - | 163,86 | 159,67 | 166,12 | 165,62 | 6.264.454 | |
|
IR
Ingersoll-Rand ... |
93,90 | -1,78% | - | - | - | - | 95,36 | 93,76 | 96,21 | 95,60 | 5.051.069 | |
|
IRM
Iron Mountain |
111,18 | 0,81% | - | - | - | - | 109,84 | 109,37 | 111,46 | 110,29 | 42.582 | |
|
ISRG
Intuitive Surgical |
492,02 | -2,39% | - | - | - | - | 498,88 | 486,45 | 502,70 | 504,05 | 5.637.565 | |
|
IT
Gartner |
145,00 | -5,68% | - | - | - | - | 151,77 | 144,31 | 153,27 | 153,73 | 8.412.175 | |
|
ITW
Illinois Tool W... |
293,14 | -0,62% | - | - | - | - | 295,49 | 292,54 | 298,35 | 294,98 | 12.415.065 | |
|
IVZ
Invesco |
25,20 | -4,82% | - | - | - | - | 26,31 | 24,92 | 26,36 | 26,47 | 901.653 | |
|
J
Jacobs Solution... |
131,75 | -4,48% | - | - | - | - | 136,30 | 131,26 | 137,11 | 137,93 | 4.327.724 | |
|
JBHT
J.B. Hunt Trans... |
222,02 | -3,54% | - | - | - | - | 228,83 | 220,83 | 229,60 | 230,16 | 6.155.060 | |
|
JBL
Jabil Circuit |
261,25 | -3,63% | - | - | - | - | 267,59 | 259,82 | 270,13 | 271,09 | 10.001.765 | |
|
JCI
Johnson Controls |
142,78 | -0,70% | - | - | - | - | 142,83 | 142,10 | 144,54 | 143,79 | 3.207.838 | |
|
JKHY
Jack Henry & As... |
155,51 | -2,31% | - | - | - | - | 158,07 | 154,85 | 159,64 | 159,19 | 9.295.144 | |
|
JNJ
Johnson & Johnson |
245,78 | 1,36% | - | - | - | - | 243,63 | 242,60 | 246,81 | 242,49 | 15.537.720 | |
|
JPM
J P Morgan Chase |
297,62 | -4,24% | - | - | - | - | 308,80 | 295,10 | 311,00 | 310,79 | 15.780.705 | |
|
KEY
KeyCorp |
21,01 | -5,36% | - | - | - | - | 22,08 | 20,85 | 22,44 | 22,20 | 440.328 | |
|
KEYS
Keysight Techno... |
244,89 | 0,55% | - | - | - | - | 242,50 | 239,84 | 245,93 | 243,54 | 7.442.300 | |
|
KHC
Kraft Heinz Co |
24,54 | 0,57% | - | - | - | - | 24,30 | 24,21 | 24,68 | 24,40 | 1.542.658 | |
|
KIM
Kimco Realty |
23,41 | 1,01% | - | - | - | - | 23,25 | 23,23 | 23,57 | 23,17 | 251.112 | |
|
KKR
Kohlberg Kravis... |
92,24 | -8,84% | - | - | - | - | 99,90 | 91,45 | 99,90 | 101,18 | 3.397.476 | |
|
KLAC
KLA-Tencor |
1.487,61 | -0,56% | - | - | - | - | 1.489,87 | 1.456,00 | 1.517,00 | 1.496,00 | 38.676.372 | |
|
KMB
Kimberly-Clark |
110,50 | 1,36% | - | - | - | - | 108,63 | 108,14 | 110,81 | 109,02 | 2.242.598 | |
|
KMI
KINDER MORGAN |
32,71 | -0,06% | - | - | - | - | 32,74 | 32,63 | 33,24 | 32,73 | 225.372 | |
|
KMX
CarMax |
42,30 | -4,94% | - | - | - | - | 44,14 | 41,87 | 44,14 | 44,50 | 2.425.736 | |
|
KO
Coca-Cola |
80,56 | 0,90% | - | - | - | - | 79,52 | 79,50 | 80,85 | 79,84 | 2.888.076 | |
|
KR
Kroger |
68,23 | 2,82% | - | - | - | - | 66,20 | 66,04 | 68,39 | 66,36 | 2.456.115 | |
|
L
Loews |
108,69 | -0,98% | - | - | - | - | 110,06 | 108,26 | 110,83 | 109,77 | 1.853.925 | |
|
LDOS
Leidos Holdings... |
172,17 | -0,77% | - | - | - | - | 172,18 | 170,60 | 174,00 | 173,50 | 7.694.622 | |
|
LEN
Lennar |
116,19 | -0,23% | - | - | - | - | 116,50 | 113,12 | 116,77 | 116,46 | 1.183.976 | |
|
LH
Laboratory of A... |
285,32 | 0,94% | - | - | - | - | 281,04 | 278,97 | 289,37 | 282,67 | 10.108.032 | |
|
LHX
L3Harris Techno... |
354,95 | -0,33% | - | - | - | - | 355,24 | 354,34 | 359,53 | 356,14 | 8.627.415 | |
|
LII
Lennox Internat... |
555,06 | -1,06% | - | - | - | - | 562,02 | 547,94 | 564,91 | 561,01 | 6.362.098 | |
|
LIN
Linde Group |
498,13 | 0,33% | - | - | - | - | 493,55 | 492,77 | 500,57 | 496,51 | 13.166.074 | |
|
LKQ
LKQ Corporation |
33,30 | -2,35% | - | - | - | - | 33,76 | 32,82 | 34,29 | 34,10 | 1.819.479 | |
|
LLY
Eli Lilly and |
1.058,08 | 4,81% | - | - | - | - | 1.047,02 | 1.034,00 | 1.064,45 | 1.009,52 | 39.975.320 | |
|
LMT
Lockheed Martin |
660,42 | 0,33% | - | - | - | - | 655,62 | 653,69 | 663,27 | 658,26 | 26.357.362 | |
|
LNT
Alliant Energy |
71,90 | 1,25% | - | - | - | - | 71,38 | 71,23 | 72,20 | 71,01 | 3.054.600 | |
|
LOW
Lowe's Companies |
274,26 | -2,18% | - | - | - | - | 280,76 | 272,34 | 281,98 | 280,36 | 17.707.323 | |
|
LRCX
Lam Research |
242,30 | -1,07% | - | - | - | - | 245,35 | 237,37 | 249,40 | 244,92 | 11.679.345 | |
|
LULU
Lululemon Athle... |
178,09 | -4,92% | - | - | - | - | 184,84 | 176,68 | 185,01 | 187,30 | 7.671.049 | |
|
LUV
Southwest Airlines |
50,89 | -2,30% | - | - | - | - | 51,87 | 50,25 | 52,37 | 52,09 | 2.164.810 | |
|
LVS
Las Vegas Sands |
55,69 | -4,00% | - | - | - | - | 57,73 | 55,04 | 58,00 | 58,01 | 2.213.455 | |
|
LW
Lamb Weston Hol... |
47,26 | -2,10% | - | - | - | - | 47,66 | 46,97 | 48,07 | 48,27 | 1.474.167 | |
|
LYB
LyondellBasell ... |
56,65 | -0,04% | - | - | - | - | 55,45 | 55,37 | 57,70 | 56,67 | 2.755.286 | |
|
LYV
Live Nation Ent... |
158,34 | -2,66% | - | - | - | - | 162,88 | 157,75 | 165,36 | 162,67 | 3.231.403 | |
|
MA
Mastercard |
496,08 | -5,76% | - | - | - | - | 520,47 | 490,00 | 522,72 | 526,41 | 25.058.985 | |
|
MAA
Mid-America Apa... |
133,29 | -0,13% | - | - | - | - | 133,94 | 132,91 | 136,01 | 133,47 | 3.686.402 | |
|
MAR
Marriot Interna... |
342,58 | -1,54% | - | - | - | - | 348,46 | 337,77 | 348,66 | 347,93 | 14.325.325 | |
|
MAS
Masco |
73,82 | -1,77% | - | - | - | - | 75,15 | 73,43 | 75,44 | 75,15 | 4.585.920 | |
|
MCD
McDonald's |
334,47 | 1,59% | - | - | - | - | 330,43 | 330,25 | 335,58 | 329,23 | 5.509.055 | |
|
MCHP
Microchip Techn... |
76,65 | -0,81% | - | - | - | - | 77,14 | 74,60 | 77,75 | 77,28 | 854.954 | |
|
MCK
McKesson |
948,65 | 0,12% | - | - | - | - | 945,00 | 943,69 | 963,00 | 947,48 | 19.732.869 | |
|
MCO
Moody's |
437,17 | -2,38% | - | - | - | - | 445,08 | 436,46 | 451,11 | 447,82 | 2.044.644 | |
|
MDLZ
Mondelez Intern... |
60,37 | 2,67% | - | - | - | - | 58,60 | 58,50 | 60,70 | 58,80 | 554.438 | |
|
MDT
Medtronic |
98,59 | 1,79% | - | - | - | - | 96,65 | 96,54 | 98,98 | 96,86 | 1.225.375 | |
|
MET
MetLife |
75,24 | -4,89% | - | - | - | - | 78,79 | 74,13 | 79,30 | 79,10 | 168.075 | |
|
META
Meta Platforms Inc |
637,23 | -2,81% | - | - | - | - | 652,54 | 636,00 | 657,70 | 655,66 | 36.037.268 | |
|
MGM
MGM Resorts Int... |
34,25 | -6,90% | - | - | - | - | 36,46 | 33,80 | 36,55 | 36,79 | 176.593 | |
|
MHK
Mohawk Industries |
124,19 | -2,21% | - | - | - | - | 127,41 | 123,28 | 127,41 | 127,00 | 3.993.702 | |
|
MKC
McCormick |
69,50 | 1,46% | - | - | - | - | 67,91 | 67,53 | 69,91 | 68,50 | 1.834.592 | |
|
MKTX
MarketAxess |
181,62 | 0,22% | - | - | - | - | 181,23 | 179,44 | 182,77 | 181,23 | 1.806.756 | |
|
MLM
Martin Marietta... |
684,04 | -0,28% | - | - | - | - | 682,51 | 677,70 | 688,96 | 685,94 | 9.960.990 | |
|
MMM
3M |
166,11 | -0,57% | - | - | - | - | 166,70 | 164,31 | 167,44 | 167,06 | 4.605.068 | |
|
MNST
MONSTER WORLDWIDE |
84,69 | 1,10% | - | - | - | - | 83,31 | 83,31 | 84,88 | 83,76 | 1.282.300 | |
|
MO
Altria Group |
68,95 | 2,03% | - | - | - | - | 67,75 | 67,75 | 69,10 | 67,57 | 2.070.349 | |
|
MOH
Molina Healthcare |
156,33 | 3,53% | - | - | - | - | 150,90 | 150,40 | 156,90 | 151,00 | 7.900.822 | |
|
MOS
Mosaic |
28,73 | -2,40% | - | - | - | - | 29,06 | 28,09 | 29,24 | 29,43 | 157.930 | |
|
MPC
Marathon Petrol... |
192,74 | -2,04% | - | - | - | - | 196,33 | 190,44 | 199,75 | 196,76 | 12.388.942 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
123,77 | 1,24% | - | - | - | - | 122,31 | 121,50 | 124,16 | 122,26 | 2.135.033 | |
|
MRNA
Moderna Inc. |
50,30 | 0,86% | - | - | - | - | 48,70 | 48,68 | 54,02 | 49,87 | 2.649.703 | |
|
MRSH
Marsh & Mclenna... |
176,93 | -1,33% | - | - | - | - | 178,92 | 176,65 | 181,00 | 179,32 | 11.273.803 | |
|
MS
Morgan Stanley |
166,78 | -4,92% | - | - | - | - | 173,96 | 166,61 | 175,62 | 175,41 | 7.525.781 | |
|
MSCI
Msci Inc. |
538,48 | -1,03% | - | - | - | - | 544,45 | 537,14 | 548,80 | 544,11 | 12.776.515 | |
|
MSFT
Microsoft |
384,36 | -3,24% | - | - | - | - | 395,00 | 383,10 | 395,36 | 397,23 | 16.979.872 | |
|
MSI
Motorola Soluti... |
464,54 | 0,38% | - | - | - | - | 460,10 | 458,18 | 467,31 | 462,76 | 19.940.165 | |
|
MTB
M&T Bank |
222,13 | -4,47% | - | - | - | - | 232,04 | 221,58 | 233,52 | 232,52 | 3.067.171 | |
|
MTCH
Match Group Inc |
30,87 | -3,02% | - | - | - | - | 31,68 | 30,75 | 31,81 | 31,83 | 623.049 | |
|
MTD
Mettler-Toledo ... |
1.394,23 | 1,21% | - | - | - | - | 1.367,06 | 1.366,95 | 1.397,37 | 1.377,55 | 9.431.966 | |
|
MU
Micron Technology |
420,93 | -1,69% | - | - | - | - | 422,31 | 415,30 | 431,70 | 428,17 | 27.318.778 | |
|
NCLH
Norwegian Cruis... |
23,48 | -3,43% | - | - | - | - | 24,35 | 23,09 | 24,85 | 24,31 | 1.198.986 | |
|
NDAQ
The NASDAQ OMX ... |
79,90 | -2,41% | - | - | - | - | 81,63 | 79,70 | 81,81 | 81,87 | 1.062.750 | |
|
NDSN
Nordson Corpora... |
288,68 | -0,51% | - | - | - | - | 291,15 | 287,56 | 295,00 | 290,17 | 6.996.737 | |
|
NEE
NextEra Energy,... |
94,08 | 2,06% | - | - | - | - | 92,94 | 92,59 | 94,19 | 92,18 | 5.425.405 | |
|
NEM
Newmont Mining |
124,22 | 1,71% | - | - | - | - | 123,36 | 122,00 | 126,23 | 122,13 | 2.394.092 | |
|
NFLX
Netflix |
76,03 | -3,36% | - | - | - | - | 77,79 | 75,01 | 77,83 | 78,67 | 923.688 | |
|
NI
NiSource |
46,22 | -0,32% | - | - | - | - | 46,58 | 46,06 | 46,94 | 46,37 | 681.005 | |
|
NKE
Nike |
63,05 | -3,59% | - | - | - | - | 64,60 | 62,05 | 64,97 | 65,40 | 1.021.158 | |
|
NOC
Northrop Grumman |
725,39 | 0,57% | - | - | - | - | 721,26 | 719,42 | 731,45 | 721,25 | 21.122.631 | |
|
NOW
Servicenow Inc |
100,76 | -3,37% | - | - | - | - | 101,94 | 99,18 | 101,94 | 104,27 | 6.021.619 | |
|
NRG
NRG Energy |
176,49 | -1,50% | - | - | - | - | 177,54 | 175,11 | 182,04 | 179,18 | 1.801.786 | |
|
NSC
Norfolk Souther |
315,00 | -0,39% | - | - | - | - | 317,74 | 311,70 | 317,74 | 316,23 | 18.132.345 | |
|
NTAP
NetApp |
100,52 | -1,91% | - | - | - | - | 100,99 | 99,34 | 102,26 | 102,48 | 2.358.802 | |
|
NTRS
Northern Trust |
140,35 | -3,05% | - | - | - | - | 144,36 | 138,22 | 145,11 | 144,76 | 6.449.223 | |
|
NUE
Nucor |
178,75 | -0,70% | - | - | - | - | 179,71 | 176,70 | 181,26 | 180,01 | 11.079.283 | |
|
NVDA
NVIDIA |
191,46 | 0,86% | - | - | - | - | 191,40 | 189,58 | 193,95 | 189,82 | 5.503.183 | |
|
NVR
NVR |
7.462,75 | -1,55% | - | - | - | - | 7.594,21 | 7.419,07 | 7.663,17 | 7.580,60 | 8.044.845 | |
|
NWS
News Corp |
25,84 | -2,67% | - | - | - | - | 26,14 | 25,75 | 26,34 | 26,55 | 132.663 | |
|
NWSA
News |
23,00 | -2,74% | - | - | - | - | 23,48 | 22,92 | 23,61 | 23,65 | 436.095 | |
|
NXPI
NXP Semiconductors |
231,19 | -0,46% | - | - | - | - | 231,83 | 225,30 | 233,49 | 232,27 | 11.925.011 | |
|
O
Realty Income C... |
66,69 | 0,83% | - | - | - | - | 66,39 | 66,25 | 67,15 | 66,14 | 4.250.554 | |
|
ODFL
Old Dominion Fr... |
193,91 | -3,71% | - | - | - | - | 201,38 | 193,27 | 201,44 | 201,39 | 8.962.908 | |
|
OKE
ONEOK |
87,40 | 0,08% | - | - | - | - | 87,42 | 86,73 | 89,00 | 87,33 | 5.166.127 | |
|
OMC
Omnicom Group |
80,74 | -3,03% | - | - | - | - | 83,83 | 79,73 | 85,68 | 83,26 | 257.964 | |
|
ON
ON Semiconducto... |
69,48 | 0,53% | - | - | - | - | 68,95 | 68,04 | 70,20 | 69,11 | 4.287.997 | |
|
ORCL
Oracle |
141,28 | -4,59% | - | - | - | - | 145,69 | 138,59 | 145,80 | 148,08 | 8.318.708 | |
|
ORLY
O'Reilly Automo... |
95,35 | 1,98% | - | - | - | - | 92,97 | 92,96 | 95,91 | 93,50 | 2.858.784 | |
|
OTIS
Otis Elevator C... |
90,55 | -2,29% | - | - | - | - | 93,18 | 90,41 | 93,46 | 92,67 | 100.596 | |
|
OXY
Occidental Petr... |
52,41 | 1,10% | - | - | - | - | 52,25 | 52,01 | 53,33 | 51,84 | 1.317.430 | |
|
PANW
Palo Alto Netwo... |
144,12 | -3,08% | - | - | - | - | 147,72 | 143,30 | 148,63 | 148,70 | 2.299.723 | |
|
PAYC
Paycom Software... |
114,45 | -0,23% | - | - | - | - | 113,28 | 112,93 | 116,50 | 114,71 | 595.228 | |
|
PAYX
Paychex |
87,37 | -4,24% | - | - | - | - | 90,44 | 87,04 | 90,55 | 91,24 | 581.709 | |
|
PCAR
PACCAR |
126,04 | -1,88% | - | - | - | - | 127,84 | 125,04 | 129,96 | 128,46 | 2.649.739 | |
|
PCG
Pacific Gas & E... |
18,49 | 0,71% | - | - | - | - | 18,45 | 18,35 | 18,56 | 18,36 | 244.290 | |
|
PEG
Public Service ... |
86,28 | 0,83% | - | - | - | - | 86,03 | 85,43 | 86,67 | 85,57 | 5.334.951 | |
|
PEP
Pepsico |
168,29 | 2,03% | - | - | - | - | 164,49 | 164,24 | 168,81 | 164,94 | 1.082.946 | |
|
PFE
Pfizer |
27,06 | 1,54% | - | - | - | - | 26,56 | 26,50 | 27,11 | 26,65 | 809.419 | |
|
PFG
Principal Finan... |
92,68 | -3,22% | - | - | - | - | 95,29 | 91,76 | 96,34 | 95,76 | 1.333.665 | |
|
PG
Procter & Gamble |
165,10 | 2,69% | - | - | - | - | 160,32 | 160,30 | 165,36 | 160,78 | 512.305 | |
|
PGR
Progressive |
203,63 | -0,22% | - | - | - | - | 203,05 | 201,98 | 205,00 | 204,08 | 3.128.571 | |
|
PH
Parker-Hannifin |
1.008,38 | -1,35% | - | - | - | - | 1.014,51 | 998,26 | 1.022,08 | 1.022,23 | 30.218.123 | |
|
PHM
PulteGroup |
140,24 | 0,16% | - | - | - | - | 139,92 | 137,25 | 141,03 | 140,02 | 5.272.463 | |
|
PKG
Packaging of Am... |
225,39 | -4,98% | - | - | - | - | 222,50 | 218,53 | 225,47 | 237,21 | 3.430.436 | |
|
PLD
ProLogis |
140,70 | -0,57% | - | - | - | - | 141,33 | 139,97 | 142,40 | 141,51 | 1.506.475 | |
|
PLTR
Palantir Techno... |
130,56 | -3,46% | - | - | - | - | 132,04 | 127,39 | 132,04 | 135,24 | 6.048.714 | |
|
PM
Philip Morris I... |
187,14 | 2,04% | - | - | - | - | 183,74 | 183,53 | 188,26 | 183,40 | 10.487.513 | |
|
PNC
PNC Bank |
220,64 | -5,29% | - | - | - | - | 232,17 | 219,31 | 233,55 | 232,97 | 4.856.728 | |
|
PNR
Pentair |
101,63 | -0,39% | - | - | - | - | 102,38 | 100,52 | 102,79 | 102,03 | 3.587.641 | |
|
PNW
Pinnacle West C... |
99,59 | 1,27% | - | - | - | - | 98,64 | 98,64 | 100,02 | 98,34 | 2.329.111 | |
|
PODD
Insulet |
249,27 | 3,05% | - | - | - | - | 245,85 | 243,67 | 250,41 | 241,89 | 9.386.013 | |
|
POOL
Pool |
218,46 | -1,43% | - | - | - | - | 220,83 | 213,26 | 221,66 | 221,62 | 9.509.564 | |
|
PPG
PPG Industries |
125,30 | -0,97% | - | - | - | - | 125,76 | 124,41 | 127,16 | 126,53 | 4.066.862 | |
|
PPL
PPL |
37,24 | -0,55% | - | - | - | - | 36,70 | 36,46 | 37,30 | 37,44 | 14.745 | |
|
PRU
Prudential Fina... |
100,86 | -2,49% | - | - | - | - | 103,38 | 99,54 | 104,00 | 103,44 | 6.430.027 | |
|
PSA
Public Storage |
305,36 | 0,12% | - | - | - | - | 305,54 | 304,06 | 309,38 | 305,00 | 13.961.136 | |
|
PSX
Phillips 66 |
154,74 | 0,17% | - | - | - | - | 154,18 | 152,26 | 157,20 | 154,48 | 1.932.393 | |
|
PTC
PAR Technology |
150,70 | -2,87% | - | - | - | - | 153,90 | 148,44 | 155,06 | 155,16 | 5.846.708 | |
|
PWR
Quanta Services |
549,08 | -0,65% | - | - | - | - | 552,00 | 543,44 | 562,38 | 552,66 | 19.872.303 | |
|
PYPL
Paypal Holdings... |
44,06 | 5,79% | - | - | - | - | 41,05 | 40,53 | 45,69 | 41,65 | 2.131.843 | |
|
QCOM
QUALCOMM |
140,37 | -1,76% | - | - | - | - | 141,97 | 139,64 | 144,06 | 142,88 | 97.133 | |
|
RCL
Royal Caribbean... |
302,58 | -3,97% | - | - | - | - | 314,92 | 300,76 | 321,32 | 315,09 | 12.554.044 | |
|
REG
Regency Centers |
77,78 | 1,21% | - | - | - | - | 76,94 | 76,83 | 78,25 | 76,85 | 1.848.753 | |
|
REGN
Regeneron Pharm... |
786,24 | 0,84% | - | - | - | - | 777,58 | 777,58 | 792,16 | 779,67 | 17.467.108 | |
|
RF
Regions Financi... |
28,72 | -4,46% | - | - | - | - | 29,86 | 28,49 | 30,16 | 30,06 | 1.277.293 | |
|
RJF
Raymond James F... |
153,15 | -3,23% | - | - | - | - | 156,91 | 152,31 | 157,89 | 158,26 | 9.087.462 | |
|
RL
Polo Ralph Lauren |
365,16 | -5,16% | - | - | - | - | 379,94 | 358,00 | 384,56 | 385,03 | 18.464.681 | |
|
RMD
ResMed |
260,79 | 0,64% | - | - | - | - | 257,61 | 257,03 | 261,91 | 259,12 | 10.588.856 | |
|
ROK
Rockwell Automa... |
386,90 | -2,64% | - | - | - | - | 392,94 | 386,49 | 394,81 | 397,41 | 3.494.094 | |
|
ROL
Rollins Inc. |
60,38 | -1,58% | - | - | - | - | 61,07 | 60,36 | 61,69 | 61,35 | 1.217.321 | |
|
ROP
Roper Industries |
335,70 | -0,03% | - | - | - | - | 334,93 | 329,82 | 337,09 | 335,79 | 12.270.842 | |
|
ROST
Ross Stores |
201,89 | 0,22% | - | - | - | - | 202,05 | 198,27 | 202,78 | 201,45 | 12.902.992 | |
|
RSG
Republic Services |
221,37 | 0,85% | - | - | - | - | 219,67 | 219,04 | 222,59 | 219,50 | 9.328.089 | |
|
RTX
United Technolo... |
201,92 | -1,46% | - | - | - | - | 203,97 | 201,74 | 204,90 | 204,92 | 11.030.284 | |
|
RVTY
Perkinelmer Inc |
97,07 | -3,25% | - | - | - | - | 99,16 | 96,66 | 100,78 | 100,33 | 4.879.612 | |
|
SBAC
SBA Communications |
199,61 | 0,04% | - | - | - | - | 199,92 | 198,45 | 202,35 | 199,54 | 8.086.600 | |
|
SBUX
Starbucks |
94,76 | -2,80% | - | - | - | - | 96,14 | 93,55 | 97,18 | 97,49 | 6.049.763 | |
|
SCHW
The Charles Schwab |
92,66 | -1,46% | - | - | - | - | 93,51 | 91,28 | 93,92 | 94,03 | 635.648 | |
|
SHW
Sherwin-Williams |
364,34 | 1,03% | - | - | - | - | 358,94 | 357,73 | 365,83 | 360,63 | 451.053 | |
|
SJM
J.M. Smucker |
110,94 | 0,51% | - | - | - | - | 112,00 | 109,54 | 112,00 | 110,38 | 3.861.267 | |
|
SLB
Schlumberger |
51,24 | 0,77% | - | - | - | - | 50,91 | 50,06 | 51,69 | 50,85 | 1.180.108 | |
|
SMCI
Super Micro Com... |
30,72 | -5,26% | - | - | - | - | 31,76 | 30,57 | 32,09 | 32,42 | 546.113 | |
|
SNA
Snap-On |
385,13 | -0,19% | - | - | - | - | 386,09 | 380,80 | 389,91 | 385,88 | 9.178.033 | |
|
SNPS
Synopsys |
420,80 | -4,35% | - | - | - | - | 429,39 | 417,27 | 433,41 | 439,94 | 21.952.294 | |
|
SO
Southern |
95,17 | 0,92% | - | - | - | - | 94,62 | 94,50 | 96,02 | 94,30 | 3.312.202 | |
|
SOLV
Solventum Corp |
72,53 | -0,57% | - | - | - | - | 72,19 | 71,49 | 72,78 | 72,94 | 2.092.491 | |
|
SPG
Simon Property ... |
200,01 | -0,84% | - | - | - | - | 202,08 | 199,79 | 203,60 | 201,70 | 7.695.985 | |
|
SPGI
S&P Global, Inc. |
404,58 | -3,09% | - | - | - | - | 413,47 | 404,24 | 417,55 | 417,48 | 6.157.708 | |
|
SRE
Sempra Energy |
93,61 | 0,06% | - | - | - | - | 93,46 | 93,05 | 94,81 | 93,55 | 841.086 | |
|
STE
STERIS |
247,18 | -1,38% | - | - | - | - | 250,17 | 246,36 | 251,10 | 250,65 | 8.203.410 | |
|
STLD
Steel Dynamics |
196,12 | 1,41% | - | - | - | - | 193,39 | 190,33 | 196,35 | 193,39 | 7.144.259 | |
|
STT
State Street |
125,08 | -2,24% | - | - | - | - | 127,10 | 123,30 | 128,39 | 127,94 | 1.523.349 | |
|
STX
Seagate Technol... |
407,48 | -0,88% | - | - | - | - | 410,40 | 402,15 | 422,99 | 411,11 | 7.039.624 | |
|
STZ
Constellation B... |
159,45 | 1,94% | - | - | - | - | 157,50 | 157,25 | 161,16 | 156,41 | 3.437.264 | |
|
SW
Westrock Co |
46,25 | -5,11% | - | - | - | - | 46,13 | 44,76 | 46,57 | 48,74 | 1.611.535 | |
|
SWK
Stanley Black &... |
87,28 | -5,09% | - | - | - | - | 91,79 | 87,23 | 92,48 | 91,96 | 4.077.285 | |
|
SWKS
Skyworks Solutions |
59,79 | -0,43% | - | - | - | - | 59,92 | 58,49 | 60,39 | 60,05 | 886.805 | |
|
SYF
Synchrony Finan... |
68,90 | -6,09% | - | - | - | - | 72,36 | 68,20 | 73,26 | 73,37 | 709.257 | |
|
SYK
Stryker |
384,92 | 1,23% | - | - | - | - | 380,29 | 379,76 | 388,21 | 380,23 | 1.619.358 | |
|
SYY
Sysco |
89,42 | -0,79% | - | - | - | - | 89,92 | 88,87 | 90,82 | 90,13 | 4.264.744 | |
|
T
AT&T |
28,52 | 1,93% | - | - | - | - | 28,04 | 28,03 | 28,83 | 27,98 | 770.439 | |
|
TAP
Molson Coors Br... |
49,47 | -0,78% | - | - | - | - | 49,78 | 49,21 | 50,03 | 49,86 | 714.495 | |
|
TDG
Transdigm Group |
1.294,08 | -3,35% | - | - | - | - | 1.331,33 | 1.293,66 | 1.334,70 | 1.338,98 | 24.449.053 | |
|
TDY
Teledyne Techno... |
673,10 | 0,65% | - | - | - | - | 666,31 | 661,45 | 675,14 | 668,72 | 4.766.894 | |
|
TECH
Techne |
54,74 | -4,83% | - | - | - | - | 57,43 | 54,20 | 57,49 | 57,52 | 2.341.011 | |
|
TEL
Tyco Electronics |
231,24 | -1,49% | - | - | - | - | 233,16 | 230,65 | 234,96 | 234,73 | 10.479.566 | |
|
TER
Teradyne, Inc. |
318,53 | -1,95% | - | - | - | - | 319,29 | 310,45 | 323,50 | 324,85 | 2.502.372 | |
|
TFC
Truist Financia... |
50,11 | -4,23% | - | - | - | - | 52,19 | 49,61 | 52,61 | 52,32 | 1.292.308 | |
|
TGT
Target |
113,33 | -2,88% | - | - | - | - | 116,08 | 112,81 | 116,72 | 116,69 | 3.850.047 | |
|
TJX
TJX Companies |
157,72 | -0,32% | - | - | - | - | 159,00 | 155,75 | 160,46 | 158,23 | 219.227 | |
|
TKO
Telkonet |
205,74 | -2,55% | - | - | - | - | 210,00 | 204,50 | 210,00 | 211,12 | 5.480.091 | |
|
TMO
Thermo Fisher S... |
516,51 | 1,09% | - | - | - | - | 508,01 | 505,80 | 518,92 | 510,93 | 29.446.235 | |
|
TMUS
T-Mobile US Inc |
219,90 | 2,06% | - | - | - | - | 217,14 | 216,84 | 220,97 | 215,46 | 2.336.218 | |
|
TPL
Texas Pacific L... |
502,83 | 0,59% | - | - | - | - | 513,99 | 502,22 | 547,20 | 499,88 | 24.712.586 | |
|
TPR
TRANSPRO |
152,90 | -2,67% | - | - | - | - | 154,10 | 149,64 | 155,30 | 157,09 | 6.521.950 | |
|
TRGP
TRANSIT GROUP |
231,97 | 0,27% | - | - | - | - | 230,29 | 227,82 | 233,28 | 231,35 | 14.977.839 | |
|
TRMB
Trimble Inc |
65,31 | -3,42% | - | - | - | - | 67,01 | 64,85 | 67,19 | 67,62 | 2.434.365 | |
|
TROW
T. Rowe Price G... |
93,06 | -2,43% | - | - | - | - | 94,84 | 92,20 | 95,07 | 95,38 | 645.185 | |
|
TRV
The Travelers C... |
305,30 | 0,12% | - | - | - | - | 305,00 | 303,73 | 309,37 | 304,93 | 14.888.870 | |
|
TSCO
Tractor Supply |
53,89 | 1,76% | - | - | - | - | 52,92 | 52,57 | 54,28 | 52,96 | 674.433 | |
|
TSLA
Tesla Motors |
399,84 | -2,91% | - | - | - | - | 407,29 | 394,04 | 407,70 | 411,82 | 3.925.229 | |
|
TSN
Tyson Foods |
62,97 | -1,39% | - | - | - | - | 63,71 | 62,86 | 63,93 | 63,86 | 971.627 | |
|
TT
Ingersoll Rand |
459,69 | -1,59% | - | - | - | - | 464,00 | 459,22 | 466,83 | 467,12 | 21.141.143 | |
|
TTWO
Take-Two Intera... |
195,58 | -2,07% | - | - | - | - | 199,17 | 194,14 | 199,33 | 199,72 | 555.643 | |
|
TXN
Texas Instruments |
219,64 | -0,04% | - | - | - | - | 218,90 | 218,90 | 222,79 | 219,73 | 10.589.064 | |
|
TXT
Textron |
98,83 | -1,93% | - | - | - | - | 100,40 | 97,55 | 100,77 | 100,77 | 5.609.690 | |
|
TYL
Tyler Technologies |
317,76 | 0,24% | - | - | - | - | 315,03 | 306,30 | 321,30 | 317,01 | 15.482.856 | |
|
UAL
United Continen... |
107,15 | -5,20% | - | - | - | - | 111,30 | 106,70 | 113,50 | 113,03 | 692.403 | |
|
UBER
UBER TECHNOLOGI... |
70,74 | -4,22% | - | - | - | - | 72,99 | 70,15 | 73,11 | 73,86 | 3.935.691 | |
|
UDR
United Dominion... |
37,35 | 0,48% | - | - | - | - | 37,39 | 36,91 | 37,84 | 37,17 | 1.054.092 | |
|
UHS
Universal Healt... |
232,63 | 0,93% | - | - | - | - | 229,91 | 229,79 | 233,65 | 230,49 | 3.680.207 | |
|
ULTA
Ulta Salon Cosm... |
669,61 | -1,94% | - | - | - | - | 676,65 | 663,52 | 682,49 | 682,89 | 13.143.755 | |
|
UNH
UnitedHealth Group |
282,31 | -2,65% | - | - | - | - | 288,55 | 281,73 | 291,77 | 290,00 | 3.814.855 | |
|
UNP
Union Pacific |
263,79 | -0,87% | - | - | - | - | 266,16 | 262,60 | 267,81 | 266,10 | 12.451.152 | |
|
UPS
United Parcel S... |
115,03 | -1,46% | - | - | - | - | 116,17 | 114,47 | 116,35 | 116,73 | 5.467.118 | |
|
URI
United Rentals |
881,80 | -3,00% | - | - | - | - | 900,55 | 877,16 | 904,63 | 909,11 | 20.758.454 | |
|
USB
U.S. Bancorp |
55,82 | -4,84% | - | - | - | - | 58,63 | 55,53 | 58,87 | 58,66 | 2.991.115 | |
|
V
Visa |
306,39 | -4,54% | - | - | - | - | 319,04 | 304,71 | 320,52 | 320,95 | 13.364.732 | |
|
VICI
VICI Properties... |
30,23 | 0,47% | - | - | - | - | 30,15 | 30,01 | 30,46 | 30,09 | 1.882.392 | |
|
VLO
Valero Energy |
197,33 | -1,71% | - | - | - | - | 200,63 | 195,70 | 204,26 | 200,76 | 2.050.259 | |
|
VLTO
Veralto Corp |
92,60 | -0,52% | - | - | - | - | 92,72 | 91,37 | 93,24 | 93,08 | 100.564 | |
|
VMC
Vulcan Materials |
311,01 | 1,87% | - | - | - | - | 303,02 | 300,49 | 311,16 | 305,29 | 1.982.067 | |
|
VRSK
Verisk Analytics |
181,63 | -0,48% | - | - | - | - | 184,36 | 179,42 | 186,08 | 182,50 | 7.892.333 | |
|
VRSN
VeriSign |
211,51 | -2,04% | - | - | - | - | 214,02 | 210,21 | 214,02 | 215,91 | 10.206.204 | |
|
VRTX
Vertex Pharmace... |
480,95 | 0,85% | - | - | - | - | 475,08 | 475,08 | 487,60 | 476,90 | 19.451.061 | |
|
VST
Vistra Corp. |
167,71 | -2,15% | - | - | - | - | 170,64 | 165,21 | 171,84 | 171,40 | 10.828.028 | |
|
VTR
Ventas |
86,61 | 0,78% | - | - | - | - | 86,15 | 85,93 | 86,99 | 85,94 | 5.057.678 | |
|
VTRS
VIATRIS INC |
15,94 | 0,13% | - | - | - | - | 15,86 | 15,79 | 16,07 | 15,92 | 943.361 | |
|
VZ
Verizon Communi... |
49,65 | 0,81% | - | - | - | - | 49,35 | 49,25 | 50,48 | 49,25 | 2.904.475 | |
|
WAB
Wabtec |
262,81 | -0,74% | - | - | - | - | 265,00 | 260,70 | 265,81 | 264,78 | 6.115.852 | |
|
WAT
Waters |
328,18 | -1,55% | - | - | - | - | 329,00 | 328,05 | 335,65 | 333,33 | 7.474.628 | |
|
WDAY
Workday Inc |
129,18 | -6,26% | - | - | - | - | 134,41 | 125,83 | 134,52 | 137,81 | 6.741.904 | |
|
WDC
Western Digital |
280,46 | -1,77% | - | - | - | - | 283,62 | 278,18 | 294,82 | 285,52 | 1.086.783 | |
|
WEC
Wisconsin Energy |
115,80 | 1,28% | - | - | - | - | 114,74 | 114,41 | 116,07 | 114,34 | 5.733.026 | |
|
WELL
Welltower Inc |
209,39 | 0,58% | - | - | - | - | 208,71 | 207,38 | 211,50 | 208,19 | 2.505.142 | |
|
WFC
Wells Fargo |
85,13 | -4,03% | - | - | - | - | 88,17 | 83,78 | 88,60 | 88,70 | 3.996.108 | |
|
WM
Waste Management |
230,55 | 0,10% | - | - | - | - | 229,53 | 229,40 | 231,83 | 230,31 | 636.779 | |
|
WMB
Williams Companies |
72,97 | -0,01% | - | - | - | - | 73,10 | 72,63 | 73,87 | 72,98 | 3.467.243 | |
|
WMT
Wal-Mart Stores |
125,83 | 2,31% | - | - | - | - | 123,52 | 122,96 | 126,80 | 122,99 | 2.233.016 | |
|
WRB
W.R. Berkley |
70,97 | -0,04% | - | - | - | - | 71,54 | 70,60 | 72,05 | 70,99 | 3.322.723 | |
|
WSM
Williams-Sonoma |
201,90 | -6,03% | - | - | - | - | 211,78 | 201,80 | 211,78 | 214,86 | 8.270.632 | |
|
WST
West Pharmaceut... |
244,00 | 1,19% | - | - | - | - | 238,32 | 236,45 | 245,28 | 241,12 | 9.961.544 | |
|
WTW
Willis Towers W... |
291,41 | -3,45% | - | - | - | - | 301,81 | 290,90 | 303,98 | 301,81 | 12.152.671 | |
|
WY
Weyerhaeuser |
25,11 | -0,67% | - | - | - | - | 25,61 | 24,90 | 25,71 | 25,28 | 273.875 | |
|
WYNN
Wynn Resorts |
107,25 | -6,43% | - | - | - | - | 113,78 | 105,24 | 114,16 | 114,62 | 2.978.440 | |
|
XEL
Xcel Energy |
83,32 | 2,17% | - | - | - | - | 81,96 | 81,78 | 83,37 | 81,55 | 646.480 | |
|
XOM
Exxon Mobil |
150,73 | 2,34% | - | - | - | - | 148,15 | 148,13 | 151,27 | 147,28 | 5.051.264 | |
|
XYL
Xylem Inc |
127,30 | -1,07% | - | - | - | - | 127,77 | 127,01 | 129,53 | 128,67 | 1.360.285 | |
|
YUM
Yum! Brands |
166,48 | 1,93% | - | - | - | - | 163,44 | 163,44 | 166,98 | 163,33 | 3.963.389 | |
|
ZBH
Zimmer Biomet H... |
99,44 | 0,69% | - | - | - | - | 98,69 | 98,13 | 99,58 | 98,75 | 6.039.582 | |
|
ZBRA
Zebra Technologies |
231,25 | -9,46% | - | - | - | - | 252,32 | 230,01 | 253,20 | 255,41 | 10.628.019 | |
|
ZTS
Zoetis Inc. |
125,72 | -2,38% | - | - | - | - | 126,75 | 124,42 | 127,89 | 128,78 | 410.853 |