Merval:
2.980.740,20
-0,57%
Bolsa:
122.930.584,00
-0,77%
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... |
114,78 | 0,70% | - | - | - | - | 114,01 | 113,85 | 115,72 | 113,98 | 3.138.430 | |
|
AAPL
Apple |
254,54 | 0,29% | - | - | - | - | 254,08 | 253,33 | 256,18 | 253,79 | 12.312.622 | |
|
ABBV
AbbVie Inc. |
214,96 | -1,16% | - | - | - | - | 218,37 | 214,56 | 220,45 | 217,49 | 2.229.780 | |
|
ABNB
AIRBNB INC |
126,77 | 0,39% | - | - | - | - | 126,39 | 122,87 | 127,50 | 126,28 | 6.784.350 | |
|
ABT
Abbott Laborato... |
103,23 | 0,55% | - | - | - | - | 102,84 | 102,58 | 103,79 | 102,67 | 5.044.540 | |
|
ACGL
Arch Capital Group |
95,64 | -0,37% | - | - | - | - | 95,73 | 94,67 | 95,80 | 95,99 | 3.334.601 | |
|
ACN
Accenture. |
197,71 | -0,29% | - | - | - | - | 197,14 | 192,00 | 198,50 | 198,29 | 3.662.973 | |
|
ADBE
Adobe Systems |
243,02 | -0,02% | - | - | - | - | 241,96 | 235,00 | 243,25 | 243,08 | 2.135.174 | |
|
ADI
Analog Devices |
323,67 | 1,74% | - | - | - | - | 318,20 | 317,21 | 325,75 | 318,14 | 12.632.193 | |
|
ADM
Archer-Daniels-... |
72,23 | -0,63% | - | - | - | - | 73,32 | 71,68 | 73,84 | 72,69 | 4.098.764 | |
|
ADP
Automatic Data ... |
202,18 | -0,49% | - | - | - | - | 203,35 | 197,08 | 204,44 | 203,18 | 10.890.830 | |
|
ADSK
Autodesk |
239,88 | 0,20% | - | - | - | - | 238,86 | 232,18 | 240,49 | 239,40 | 9.585.845 | |
|
AEE
Ameren |
110,71 | 0,72% | - | - | - | - | 109,17 | 109,17 | 110,91 | 109,92 | 1.670.946 | |
|
AEP
American Electr... |
131,28 | 0,15% | - | - | - | - | 130,69 | 130,51 | 132,02 | 131,08 | 3.945.883 | |
|
AES
The AES |
14,23 | 0,96% | - | - | - | - | 14,07 | 14,07 | 14,23 | 14,09 | 773.669 | |
|
AFL
Aflac |
110,16 | 0,41% | - | - | - | - | 109,73 | 108,93 | 110,39 | 109,71 | 3.482.771 | |
|
AIG
American Intern... |
75,80 | 0,73% | - | - | - | - | 75,07 | 74,67 | 76,00 | 75,25 | 988.659 | |
|
AIZ
Assurant |
217,59 | -0,10% | - | - | - | - | 217,68 | 213,82 | 218,38 | 217,81 | 509.813 | |
|
AJG
Arthur J. Galla... |
218,92 | 1,08% | - | - | - | - | 217,78 | 215,47 | 219,77 | 216,58 | 7.005.659 | |
|
AKAM
Akamai Technolo... |
116,61 | 1,53% | - | - | - | - | 115,99 | 114,99 | 117,64 | 114,85 | 6.201.087 | |
|
ALB
Albemarle |
179,40 | -0,07% | - | - | - | - | 182,72 | 177,76 | 185,69 | 179,53 | 6.748.490 | |
|
ALGN
Align Technology |
176,32 | 2,85% | - | - | - | - | 172,61 | 171,74 | 178,17 | 171,43 | 1.994.356 | |
|
ALL
Allstate |
205,90 | -0,69% | - | - | - | - | 206,05 | 203,42 | 206,84 | 207,34 | 7.398.399 | |
|
ALLE
ALLEGIANT BANC |
144,74 | -0,38% | - | - | - | - | 145,77 | 143,99 | 146,69 | 145,29 | 1.172.394 | |
|
AMAT
Applied Materials |
355,10 | 3,89% | - | - | - | - | 345,29 | 341,43 | 358,74 | 341,79 | 15.798.754 | |
|
AMCR
Amcor |
40,23 | 1,21% | - | - | - | - | 40,00 | 40,00 | 40,94 | 39,75 | 1.021.762 | |
|
AMD
Advanced Micro ... |
213,32 | 4,86% | - | - | - | - | 207,59 | 205,84 | 213,63 | 203,43 | 10.218.028 | |
|
AME
AMTEK |
219,37 | 2,34% | - | - | - | - | 216,89 | 216,00 | 220,18 | 214,36 | 2.664.907 | |
|
AMGN
Amgen |
353,19 | 0,38% | - | - | - | - | 354,90 | 351,66 | 357,00 | 351,85 | 15.285.004 | |
|
AMP
AMERIPRISE FINA... |
441,67 | -0,61% | - | - | - | - | 448,49 | 427,15 | 449,59 | 444,40 | 6.601.200 | |
|
AMT
American Tower |
170,91 | -0,97% | - | - | - | - | 172,67 | 170,77 | 173,91 | 172,58 | 8.885.782 | |
|
AMZN
Amazon |
213,05 | 2,30% | - | - | - | - | 210,44 | 208,19 | 213,58 | 208,27 | 13.863.164 | |
|
ANET
Arista Networks |
126,29 | 2,86% | - | - | - | - | 126,06 | 125,41 | 127,25 | 122,78 | 425.976 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
324,28 | 0,46% | - | - | - | - | 321,88 | 318,00 | 325,39 | 322,78 | 5.274.333 | |
|
AOS
Smith (A.O.) |
66,09 | 0,23% | - | - | - | - | 66,05 | 65,57 | 66,63 | 65,94 | 901.798 | |
|
APA
Apache |
41,03 | -3,32% | - | - | - | - | 41,35 | 40,57 | 42,46 | 42,44 | 281.999 | |
|
APD
Air Products an... |
286,95 | -0,60% | - | - | - | - | 288,14 | 284,41 | 290,09 | 288,68 | 12.367.258 | |
|
APH
Amphenol |
128,93 | 2,04% | - | - | - | - | 127,17 | 127,16 | 129,73 | 126,35 | 66.657 | |
|
APO
Apollo Global M... |
111,70 | 0,25% | - | - | - | - | 112,63 | 108,98 | 112,98 | 111,42 | 5.269.783 | |
|
APTV
Aptiv Plc |
61,57 | 4,66% | - | - | - | - | 60,16 | 59,66 | 62,34 | 58,82 | 779.167 | |
|
ARE
Alexandria Real... |
44,71 | -3,68% | - | - | - | - | 46,50 | 44,46 | 46,50 | 46,42 | 2.484.132 | |
|
ATO
Atmos Energy |
185,56 | 0,45% | - | - | - | - | 183,60 | 183,58 | 186,59 | 184,72 | 1.020.394 | |
|
AVB
AvalonBay Commu... |
164,97 | 0,99% | - | - | - | - | 162,90 | 162,79 | 165,17 | 163,35 | 3.149.277 | |
|
AVGO
Broadcom Inc. |
314,52 | 1,62% | - | - | - | - | 313,37 | 311,20 | 315,79 | 309,51 | 785.671 | |
|
AVY
Avery Dennison |
172,85 | 0,10% | - | - | - | - | 172,93 | 172,85 | 176,51 | 172,68 | 2.470.718 | |
|
AWK
American Water ... |
136,81 | 0,53% | - | - | - | - | 135,08 | 135,08 | 137,01 | 136,09 | 2.664.512 | |
|
AXON
Axion Spatial I... |
432,70 | 1,89% | - | - | - | - | 432,52 | 425,00 | 439,51 | 424,69 | 4.088.582 | |
|
AXP
American Express |
304,38 | 0,63% | - | - | - | - | 306,77 | 299,63 | 307,25 | 302,48 | 15.336.491 | |
|
AZO
AutoZone |
3.413,53 | 1,06% | - | - | - | - | 3.384,72 | 3.376,68 | 3.444,22 | 3.377,78 | 6.028.294 | |
|
BA
Boeing |
208,68 | 4,85% | - | - | - | - | 203,50 | 203,50 | 210,28 | 199,03 | 2.344.102 | |
|
BAC
Bank of America |
49,22 | 0,95% | - | - | - | - | 49,70 | 48,78 | 50,05 | 48,75 | 235.494 | |
|
BALL
Ball Corporation |
60,12 | 1,71% | - | - | - | - | 59,17 | 59,00 | 60,94 | 59,11 | 1.969.892 | |
|
BAX
Baxter Internat... |
17,03 | 1,37% | - | - | - | - | 17,00 | 16,77 | 17,18 | 16,80 | 1.001.109 | |
|
BBY
Best Buy |
64,26 | 0,09% | - | - | - | - | 64,82 | 63,62 | 64,99 | 64,20 | 2.726.552 | |
|
BDX
Becton Dickinso... |
157,00 | -0,15% | - | - | - | - | 157,70 | 155,82 | 158,96 | 157,23 | 8.175.932 | |
|
BEN
Franklin Resources |
23,90 | 1,19% | - | - | - | - | 23,80 | 23,64 | 24,03 | 23,62 | 351.856 | |
|
BF.B
Brown-Forman Cl B |
26,38 | -0,23% | - | - | - | - | 26,27 | 25,90 | 26,50 | 26,44 | 1.480.050 | |
|
BG
Bunge |
127,71 | 0,40% | - | - | - | - | 128,41 | 124,98 | 129,50 | 127,20 | 5.613.238 | |
|
BIIB
Biogen Idec |
183,18 | -0,08% | - | - | - | - | 183,16 | 181,71 | 186,31 | 183,33 | 4.704.978 | |
|
BK
Bank of New Yor... |
121,30 | 2,25% | - | - | - | - | 120,33 | 119,67 | 121,91 | 118,63 | 7.399.057 | |
|
BKNG
Banknorth Group |
4.243,94 | 0,80% | - | - | - | - | 4.216,83 | 4.051,22 | 4.250,15 | 4.210,32 | 38.161.508 | |
|
BKR
Baker Hughes, A... |
60,57 | -0,79% | - | - | - | - | 60,43 | 59,18 | 61,04 | 61,05 | 2.700.453 | |
|
BLDR
Builders FirstS... |
82,16 | -0,21% | - | - | - | - | 82,30 | 81,14 | 83,09 | 82,33 | 1.381.027 | |
|
BLK
BlackRock |
971,69 | 1,04% | - | - | - | - | 974,95 | 959,00 | 978,99 | 961,71 | 11.269.661 | |
|
BMY
Bristol-Myers S... |
61,65 | 1,65% | - | - | - | - | 61,21 | 60,87 | 61,92 | 60,65 | 510.462 | |
|
BR
Broadridge Fina... |
160,48 | -1,23% | - | - | - | - | 162,41 | 155,54 | 162,41 | 162,48 | 6.121.189 | |
|
BRK.B
BERKSHIRE HATHA... |
478,72 | -0,10% | - | - | - | - | 478,98 | 477,25 | 481,10 | 479,20 | 10.866.465 | |
|
BRO
Brown & Brown |
65,23 | 0,03% | - | - | - | - | 64,80 | 63,73 | 65,42 | 65,21 | 2.857.531 | |
|
BSX
Boston Scientific |
62,79 | 0,06% | - | - | - | - | 63,72 | 62,12 | 64,23 | 62,75 | 3.693.936 | |
|
BX
The Blackstone ... |
115,35 | 0,31% | - | - | - | - | 116,88 | 112,68 | 116,88 | 114,99 | 4.177.977 | |
|
BXP
Boston Properties |
51,51 | -0,75% | - | - | - | - | 51,93 | 51,32 | 52,68 | 51,90 | 1.855.699 | |
|
C
Citigroup |
115,69 | 2,01% | - | - | - | - | 115,47 | 114,07 | 116,79 | 113,41 | 6.136.048 | |
|
CAG
ConAgra Foods |
15,65 | -0,48% | - | - | - | - | 15,88 | 15,08 | 16,07 | 15,72 | 498.856 | |
|
CAH
Cardinal Health |
212,76 | 0,93% | - | - | - | - | 211,36 | 210,08 | 213,07 | 210,80 | 2.879.707 | |
|
CARR
Carrier Global ... |
57,27 | 1,70% | - | - | - | - | 56,64 | 56,22 | 57,79 | 56,31 | 617.657 | |
|
CAT
Caterpillar |
734,13 | 3,62% | - | - | - | - | 722,00 | 719,74 | 735,78 | 708,46 | 43.106.645 | |
|
CB
Chubb |
326,74 | 0,25% | - | - | - | - | 324,96 | 323,95 | 327,26 | 325,93 | 9.466.638 | |
|
CBOE
CBOE |
281,19 | 0,04% | - | - | - | - | 280,04 | 279,97 | 283,34 | 281,07 | 7.662.428 | |
|
CBRE
CBRE Group |
135,14 | -0,24% | - | - | - | - | 134,59 | 133,07 | 136,08 | 135,46 | 4.381.779 | |
|
CCI
Crown Castle In... |
80,78 | -0,65% | - | - | - | - | 80,77 | 80,55 | 81,67 | 81,31 | 3.207.370 | |
|
CCL
Carnival |
26,49 | 2,36% | - | - | - | - | 26,49 | 26,03 | 26,74 | 25,88 | 683.310 | |
|
CDNS
Cadence Design ... |
280,37 | 0,90% | - | - | - | - | 280,19 | 274,66 | 281,60 | 277,87 | 6.512.434 | |
|
CDW
CDW common stock |
121,08 | 0,05% | - | - | - | - | 121,40 | 120,58 | 122,39 | 121,02 | 2.734.229 | |
|
CEG
Constellation E... |
283,64 | 1,57% | - | - | - | - | 282,44 | 277,30 | 286,70 | 279,25 | 14.166.400 | |
|
CF
Cf Industries |
125,99 | -2,97% | - | - | - | - | 127,45 | 125,08 | 129,65 | 129,84 | 3.991.741 | |
|
CFG
Citizens Financ... |
61,01 | 1,73% | - | - | - | - | 60,85 | 60,38 | 61,48 | 59,97 | 675.442 | |
|
CHD
Church & Dwight |
92,57 | -0,80% | - | - | - | - | 92,50 | 91,35 | 93,52 | 93,32 | 2.886.703 | |
|
CHRW
C.H. Robinson W... |
167,72 | 0,99% | - | - | - | - | 167,70 | 166,58 | 170,78 | 166,07 | 3.745.020 | |
|
CHTR
Charter Communi... |
212,70 | -1,47% | - | - | - | - | 213,17 | 208,52 | 215,75 | 215,88 | 13.844.218 | |
|
CI
CIGNA |
267,88 | 0,42% | - | - | - | - | 266,55 | 265,27 | 268,54 | 266,75 | 4.666.470 | |
|
CINF
Cincinnati Fina... |
158,36 | 0,64% | - | - | - | - | 157,09 | 156,46 | 158,74 | 157,35 | 973.756 | |
|
CL
Colgate-Palmolive |
85,13 | -0,12% | - | - | - | - | 84,79 | 84,59 | 85,90 | 85,23 | 1.159.045 | |
|
CLX
Clorox |
104,08 | 0,43% | - | - | - | - | 103,33 | 102,50 | 104,66 | 103,63 | 5.133.746 | |
|
CMCSA
Comcast |
27,85 | -1,87% | - | - | - | - | 28,23 | 27,75 | 28,39 | 28,38 | 1.604.828 | |
|
CME
CME Group |
295,41 | 0,02% | - | - | - | - | 295,74 | 293,50 | 296,92 | 295,35 | 10.941.100 | |
|
CMG
Chipotle Mexica... |
32,73 | 2,23% | - | - | - | - | 32,42 | 32,00 | 32,79 | 32,01 | 579.822 | |
|
CMI
Cummins |
554,05 | 2,98% | - | - | - | - | 549,86 | 543,48 | 556,69 | 538,02 | 7.404.878 | |
|
CMS
CMS Energy |
77,70 | 0,15% | - | - | - | - | 77,07 | 77,07 | 78,03 | 77,58 | 4.789.040 | |
|
CNC
Centene |
33,65 | 2,78% | - | - | - | - | 32,42 | 32,23 | 33,91 | 32,74 | 1.939.250 | |
|
CNP
CenterPoint Energy |
43,18 | 0,05% | - | - | - | - | 42,91 | 42,81 | 43,43 | 43,16 | 2.084.428 | |
|
COF
Capital One Fin... |
185,95 | 1,93% | - | - | - | - | 185,61 | 183,67 | 187,41 | 182,43 | 4.265.507 | |
|
COO
Cooper Companies |
71,53 | 0,04% | - | - | - | - | 71,83 | 71,15 | 72,39 | 71,50 | 890.405 | |
|
COP
ConocoPhillips |
127,56 | -3,36% | - | - | - | - | 128,15 | 126,51 | 129,93 | 132,00 | 863.454 | |
|
COST
Costco Wholesale |
992,75 | -0,37% | - | - | - | - | 995,03 | 990,59 | 1.003,13 | 996,43 | 38.375.744 | |
|
CPB
Campbell Soup |
22,18 | -0,43% | - | - | - | - | 22,15 | 21,84 | 22,28 | 22,27 | 1.233.484 | |
|
CPRT
Copart |
33,38 | 0,54% | - | - | - | - | 33,13 | 32,91 | 33,52 | 33,20 | 1.915.044 | |
|
CPT
Camden Property... |
98,51 | 0,87% | - | - | - | - | 98,31 | 97,55 | 98,83 | 97,66 | 1.258.958 | |
|
CRL
Charles River L... |
174,86 | 1,37% | - | - | - | - | 173,77 | 171,66 | 175,53 | 172,50 | 1.706.284 | |
|
CRM
Salesforce.com |
186,92 | 0,13% | - | - | - | - | 186,85 | 183,01 | 188,98 | 186,67 | 7.940.362 | |
|
CRWD
Crowdstrike Hol... |
394,01 | 0,92% | - | - | - | - | 396,75 | 386,37 | 396,94 | 390,41 | 18.589.392 | |
|
CSCO
Cisco Systems |
78,83 | 1,60% | - | - | - | - | 78,00 | 77,88 | 79,12 | 77,59 | 4.596.262 | |
|
CSGP
CoStar Group |
40,14 | -0,50% | - | - | - | - | 40,34 | 38,69 | 40,34 | 40,34 | 908.408 | |
|
CSX
CSX |
41,57 | 1,25% | - | - | - | - | 41,33 | 41,27 | 42,00 | 41,05 | 2.103.563 | |
|
CTAS
Cintas |
170,85 | 1,01% | - | - | - | - | 167,80 | 167,55 | 171,08 | 169,14 | 5.535.198 | |
|
CTRA
Coterra Energy ... |
33,73 | -4,01% | - | - | - | - | 34,27 | 33,29 | 34,80 | 35,14 | 990.380 | |
|
CTSH
Cognizant Techn... |
61,65 | 0,49% | - | - | - | - | 61,32 | 59,73 | 61,72 | 61,35 | 2.945.575 | |
|
CTVA
Corteva Inc |
83,53 | -0,22% | - | - | - | - | 83,52 | 82,72 | 83,85 | 83,71 | 366.028 | |
|
CVS
CVS |
72,39 | 0,79% | - | - | - | - | 72,06 | 71,82 | 72,75 | 71,82 | 3.728.157 | |
|
CVX
Chevron |
197,24 | -4,67% | - | - | - | - | 201,99 | 196,47 | 204,78 | 206,90 | 11.283.509 | |
|
CZR
CAESARS ENTMNT |
26,84 | 1,55% | - | - | - | - | 26,82 | 26,36 | 26,90 | 26,43 | 1.263.761 | |
|
D
Dominion Resources |
61,93 | 0,17% | - | - | - | - | 61,61 | 61,61 | 62,45 | 61,82 | 3.377.018 | |
|
DAL
Delta Air Lines... |
67,81 | 2,00% | - | - | - | - | 67,01 | 66,90 | 68,29 | 66,48 | 3.406.978 | |
|
DASH
DOORDASH INC |
150,93 | 0,52% | - | - | - | - | 152,52 | 149,86 | 153,93 | 150,15 | 6.039.313 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
46,54 | 1,62% | - | - | - | - | 46,31 | 46,07 | 46,96 | 45,80 | 1.712.905 | |
|
DE
Deere & |
566,02 | 0,48% | - | - | - | - | 565,44 | 564,15 | 569,61 | 563,30 | 6.877.709 | |
|
DECK
Deckers Outdoor |
102,49 | 2,40% | - | - | - | - | 98,78 | 98,01 | 102,95 | 100,09 | 3.424.191 | |
|
DELL
Dell |
168,89 | 2,90% | - | - | - | - | 166,98 | 164,76 | 171,33 | 164,13 | 9.803.220 | |
|
DG
Dollar General |
118,91 | 0,15% | - | - | - | - | 120,42 | 118,84 | 121,13 | 118,73 | 7.401.077 | |
|
DGX
Quest Diagnostics |
197,62 | 0,84% | - | - | - | - | 195,51 | 194,09 | 198,50 | 195,98 | 1.249.156 | |
|
DHI
D.R. Horton |
138,51 | 0,94% | - | - | - | - | 136,93 | 135,98 | 138,66 | 137,22 | 3.256.232 | |
|
DHR
Danaher |
190,54 | 0,50% | - | - | - | - | 190,56 | 189,47 | 192,43 | 189,60 | 10.319.646 | |
|
DIS
Walt Disney |
96,96 | 0,60% | - | - | - | - | 97,26 | 96,72 | 98,36 | 96,38 | 822.996 | |
|
DLR
Digital Realty ... |
180,43 | 0,12% | - | - | - | - | 180,91 | 179,61 | 182,72 | 180,21 | 4.208.710 | |
|
DLTR
Dollar Tree |
109,16 | -0,32% | - | - | - | - | 110,48 | 109,08 | 110,79 | 109,51 | 2.283.300 | |
|
DOC
Peak |
16,40 | -0,21% | - | - | - | - | 16,40 | 15,99 | 16,45 | 16,43 | 810.913 | |
|
DOV
Dover |
209,54 | 0,52% | - | - | - | - | 210,08 | 209,25 | 211,89 | 208,45 | 1.988.535 | |
|
DOW
Dow Inc. |
40,04 | -3,88% | - | - | - | - | 41,59 | 39,96 | 41,76 | 41,65 | 2.567.004 | |
|
DPZ
Domino's Pizza |
359,81 | 0,28% | - | - | - | - | 359,04 | 351,63 | 360,80 | 358,79 | 6.212.839 | |
|
DRI
Darden Restaurants |
195,33 | -0,36% | - | - | - | - | 195,75 | 193,60 | 197,28 | 196,04 | 4.964.507 | |
|
DTE
DTE Energy |
146,48 | 0,18% | - | - | - | - | 145,21 | 145,21 | 147,24 | 146,22 | 897.776 | |
|
DUK
Duke Energy |
130,57 | -0,28% | - | - | - | - | 130,43 | 129,86 | 131,87 | 130,94 | 7.427.866 | |
|
DVA
DaVita |
151,69 | -1,30% | - | - | - | - | 152,84 | 151,14 | 153,72 | 153,69 | 2.087.406 | |
|
DVN
Devon Energy |
48,22 | -4,17% | - | - | - | - | 49,10 | 47,64 | 49,82 | 50,32 | 2.626.061 | |
|
DXCM
DexCom |
63,20 | 0,64% | - | - | - | - | 62,80 | 62,57 | 63,67 | 62,80 | 2.682.271 | |
|
EA
Electronic Arts |
203,35 | -0,26% | - | - | - | - | 203,35 | 203,33 | 204,20 | 203,87 | 6.112.551 | |
|
EBAY
eBay |
92,85 | 2,01% | - | - | - | - | 91,91 | 90,54 | 93,23 | 91,02 | 3.551.420 | |
|
ECL
Ecolab |
269,63 | 1,36% | - | - | - | - | 267,45 | 265,56 | 270,22 | 266,02 | 2.375.980 | |
|
ED
Consolidated Ed... |
113,67 | 0,43% | - | - | - | - | 112,47 | 112,20 | 114,00 | 113,18 | 1.432.924 | |
|
EFX
Equifax |
178,53 | -0,86% | - | - | - | - | 179,17 | 176,67 | 180,02 | 180,07 | 5.140.057 | |
|
EG
Everest Re Group |
325,56 | -0,39% | - | - | - | - | 324,84 | 321,75 | 328,81 | 326,85 | 1.224.106 | |
|
EIX
Edison Internat... |
73,45 | 0,37% | - | - | - | - | 73,20 | 72,67 | 73,90 | 73,18 | 25.340 | |
|
EL
Estee Lauder Co... |
72,79 | 1,41% | - | - | - | - | 72,32 | 71,48 | 73,90 | 71,77 | 3.539.025 | |
|
ELV
Elevance Health... |
296,30 | 1,21% | - | - | - | - | 292,83 | 292,07 | 297,41 | 292,75 | 3.793.825 | |
|
EMN
Eastman Chemical |
76,99 | 0,87% | - | - | - | - | 76,53 | 76,50 | 77,77 | 76,32 | 1.445.393 | |
|
EMR
Emerson Electric |
132,55 | 1,17% | - | - | - | - | 132,15 | 132,01 | 134,40 | 131,02 | 7.066.373 | |
|
ENPH
Enphase Energy Inc |
38,07 | 0,69% | - | - | - | - | 38,23 | 37,71 | 38,80 | 37,81 | 158.067 | |
|
EOG
EOG Resources |
139,62 | -3,42% | - | - | - | - | 140,92 | 138,89 | 142,58 | 144,57 | 8.636.893 | |
|
EPAM
EPAM Systems, Inc. |
136,31 | 0,67% | - | - | - | - | 135,42 | 130,90 | 136,44 | 135,40 | 2.637.053 | |
|
EQIX
Equinix |
989,69 | 0,96% | - | - | - | - | 985,17 | 978,02 | 993,88 | 980,24 | 10.445.188 | |
|
EQR
Equity Residential |
59,58 | 0,73% | - | - | - | - | 59,03 | 58,93 | 59,74 | 59,15 | 2.532.627 | |
|
EQT
EQT |
61,59 | -3,23% | - | - | - | - | 62,50 | 61,21 | 63,24 | 63,64 | 446.183 | |
|
ERIE
Erie Indemnity |
250,00 | -0,52% | - | - | - | - | 251,05 | 245,00 | 251,05 | 251,31 | 563.750 | |
|
ES
EnergySolutions |
69,25 | -0,04% | - | - | - | - | 68,52 | 68,00 | 69,36 | 69,28 | 1.673.842 | |
|
ESS
Essex Property ... |
243,67 | 0,69% | - | - | - | - | 241,22 | 240,54 | 244,48 | 242,00 | 761.469 | |
|
ETN
Eaton |
366,56 | 2,49% | - | - | - | - | 362,06 | 361,74 | 367,69 | 357,67 | 12.968.893 | |
|
ETR
Entergy |
113,23 | 0,77% | - | - | - | - | 111,81 | 111,81 | 113,97 | 112,36 | 4.787.251 | |
|
EVRG
Evergy Inc |
82,20 | 0,34% | - | - | - | - | 81,75 | 81,52 | 82,62 | 81,92 | 1.344.217 | |
|
EW
Edwards Lifesci... |
81,92 | 2,30% | - | - | - | - | 81,00 | 80,11 | 82,02 | 80,08 | 5.125.571 | |
|
EXC
Exelon |
48,61 | -0,84% | - | - | - | - | 48,82 | 48,33 | 49,15 | 49,02 | 1.153.613 | |
|
EXE
Expand Energy Corp |
106,93 | -2,60% | - | - | - | - | 108,35 | 105,83 | 109,59 | 109,78 | 1.004.180 | |
|
EXPD
Expeditors Inte... |
144,52 | 0,90% | - | - | - | - | 142,65 | 142,33 | 146,24 | 143,23 | 2.003.192 | |
|
EXPE
Expedia |
230,30 | -0,26% | - | - | - | - | 232,66 | 220,67 | 234,64 | 230,89 | 6.560.326 | |
|
EXR
Extra Space Sto... |
131,99 | 0,66% | - | - | - | - | 130,83 | 130,42 | 132,74 | 131,13 | 1.751.375 | |
|
F
Ford Motor Company |
11,61 | 0,56% | - | - | - | - | 11,62 | 11,58 | 11,68 | 11,54 | 271.522 | |
|
FANG
Diamondback Ene... |
189,22 | -4,33% | - | - | - | - | 190,53 | 189,12 | 195,74 | 197,79 | 5.180.087 | |
|
FAST
Fastenal |
46,63 | 0,50% | - | - | - | - | 46,55 | 46,21 | 46,95 | 46,40 | 2.716.337 | |
|
FCX
Freeport-McMora... |
61,48 | 4,59% | - | - | - | - | 60,75 | 59,90 | 61,83 | 58,78 | 1.691.561 | |
|
FDS
FactSet Researc... |
225,36 | 3,86% | - | - | - | - | 215,86 | 214,24 | 225,48 | 216,99 | 5.740.370 | |
|
FDX
FedEx |
362,28 | 1,71% | - | - | - | - | 358,89 | 357,80 | 365,93 | 356,18 | 13.808.302 | |
|
FE
FirstEnergy |
50,80 | 0,28% | - | - | - | - | 50,48 | 50,41 | 51,05 | 50,66 | 2.201.774 | |
|
FFIV
F5 Networks |
296,67 | 2,54% | - | - | - | - | 290,82 | 289,00 | 297,31 | 289,33 | 2.397.687 | |
|
FICO
Fair Isaac and |
1.070,20 | 0,25% | - | - | - | - | 1.059,12 | 1.030,13 | 1.070,92 | 1.067,54 | 7.990.113 | |
|
FIS
Fidelity Nation... |
45,58 | -2,84% | - | - | - | - | 46,92 | 44,56 | 47,02 | 46,91 | 1.202.902 | |
|
FISV
Fiserv |
55,76 | -0,07% | - | - | - | - | 55,80 | 53,78 | 56,03 | 55,80 | 2.013.549 | |
|
FITB
Fifth Third Ban... |
47,15 | 1,49% | - | - | - | - | 46,68 | 46,51 | 47,37 | 46,46 | 673.585 | |
|
FOX
Fox Corp Class B |
52,73 | -0,70% | - | - | - | - | 53,31 | 52,31 | 53,66 | 53,10 | 1.409.157 | |
|
FOXA
Fox Corp. Cl A |
58,38 | -0,03% | - | - | - | - | 58,52 | 57,83 | 59,18 | 58,40 | 3.687.748 | |
|
FRT
Federal Realty ... |
105,86 | 0,74% | - | - | - | - | 104,31 | 104,31 | 105,96 | 105,08 | 974.441 | |
|
FSLR
First Solar |
199,34 | 1,05% | - | - | - | - | 198,02 | 196,38 | 200,73 | 197,26 | 8.398.394 | |
|
FTNT
Fortinet Inc |
81,72 | 0% | - | - | - | - | 81,77 | 80,00 | 82,14 | 81,72 | 5.164.622 | |
|
FTV
Fortive Corp |
55,85 | 1,03% | - | - | - | - | 55,53 | 55,27 | 56,12 | 55,28 | 2.124.199 | |
|
GD
General Dynamics |
351,82 | 2,51% | - | - | - | - | 346,81 | 345,10 | 352,97 | 343,22 | 6.353.869 | |
|
GE
General Electric |
294,21 | 3,68% | - | - | - | - | 290,21 | 289,99 | 295,50 | 283,77 | 229.484 | |
|
GEHC
GE Healthcare T... |
71,50 | 0,45% | - | - | - | - | 71,02 | 71,02 | 71,84 | 71,18 | 2.406.547 | |
|
GEN
Gen Digital Inc. |
18,77 | -0,32% | - | - | - | - | 18,90 | 18,46 | 19,17 | 18,83 | 1.058.478 | |
|
GEV
GE Vernova LLC |
905,80 | 3,77% | - | - | - | - | 888,49 | 887,49 | 910,89 | 872,90 | 52.250.167 | |
|
GILD
Gilead Sciences |
140,04 | 0,48% | - | - | - | - | 139,69 | 138,82 | 140,84 | 139,37 | 1.338.502 | |
|
GIS
General Mills |
37,13 | -0,26% | - | - | - | - | 37,06 | 36,57 | 37,25 | 37,22 | 28.661 | |
|
GL
GREAT LAKES REIT |
140,82 | 1,19% | - | - | - | - | 139,50 | 139,18 | 141,46 | 139,17 | 1.284.560 | |
|
GLW
Corning |
143,16 | 5,29% | - | - | - | - | 138,00 | 137,90 | 144,70 | 135,97 | 4.172.398 | |
|
GM
General Motors Co |
75,17 | 0,90% | - | - | - | - | 75,20 | 74,88 | 75,78 | 74,50 | 2.098.446 | |
|
GNRC
Generac Holding... |
200,42 | 2,61% | - | - | - | - | 199,81 | 196,50 | 201,37 | 195,33 | 3.004.296 | |
|
GOOG
Google Inc. |
295,74 | 3,10% | - | - | - | - | 289,98 | 289,47 | 296,11 | 286,86 | 13.488.997 | |
|
GOOGL
Google Inc. |
298,30 | 3,73% | - | - | - | - | 290,84 | 290,41 | 298,66 | 287,56 | 5.600.881 | |
|
GPC
Genuine Parts |
105,11 | -0,61% | - | - | - | - | 105,75 | 104,71 | 105,95 | 105,75 | 4.853.770 | |
|
GPN
Global Payments |
67,00 | -0,45% | - | - | - | - | 68,00 | 63,92 | 68,48 | 67,30 | 3.355.360 | |
|
GRMN
Garmin |
235,84 | 1,65% | - | - | - | - | 232,32 | 231,77 | 236,69 | 232,01 | 2.229.631 | |
|
GS
Goldman Sachs G... |
864,87 | 2,23% | - | - | - | - | 859,95 | 850,15 | 870,20 | 845,99 | 45.820.813 | |
|
GWW
W.W. Grainger |
1.103,31 | 1,15% | - | - | - | - | 1.094,08 | 1.093,02 | 1.107,73 | 1.090,81 | 2.621.465 | |
|
HAL
Halliburton |
38,15 | -2,15% | - | - | - | - | 38,47 | 37,67 | 38,80 | 38,99 | 2.343.593 | |
|
HAS
Hasbro |
89,05 | -4,86% | - | - | - | - | 91,60 | 88,42 | 92,59 | 93,60 | 5.257.512 | |
|
HBAN
Huntington Banc... |
15,98 | 2,11% | - | - | - | - | 15,81 | 15,75 | 16,04 | 15,65 | 583.446 | |
|
HCA
HCA-The Healthcare |
474,13 | 0,19% | - | - | - | - | 473,10 | 470,08 | 475,85 | 473,24 | 6.662.475 | |
|
HD
Home Depot |
331,20 | 0,70% | - | - | - | - | 329,37 | 327,81 | 333,09 | 328,89 | 20.896.070 | |
|
HIG
Hartford Financ... |
135,29 | 0,04% | - | - | - | - | 134,89 | 134,19 | 135,75 | 135,23 | 1.409.451 | |
|
HII
HEALTHCARE INTE... |
393,71 | 3,64% | - | - | - | - | 379,50 | 379,50 | 396,17 | 379,90 | 2.633.132 | |
|
HLT
HILTON HOTELS |
306,71 | 0,86% | - | - | - | - | 304,35 | 300,81 | 307,15 | 304,08 | 15.038.605 | |
|
HOLX
Hologic |
75,56 | -0,04% | - | - | - | - | 75,56 | 75,55 | 75,72 | 75,59 | 3.322.675 | |
|
HON
Honeywell Inter... |
228,18 | 0,95% | - | - | - | - | 227,21 | 226,62 | 229,37 | 226,03 | 11.743.968 | |
|
HPE
Hewlett Packard... |
24,01 | 0,84% | - | - | - | - | 24,15 | 23,99 | 24,44 | 23,81 | 1.434.213 | |
|
HPQ
Hewlett-Packard |
18,80 | -2,16% | - | - | - | - | 19,20 | 18,64 | 19,31 | 19,21 | 733.024 | |
|
HRL
Hormel Foods |
22,22 | -1,92% | - | - | - | - | 22,71 | 21,98 | 22,71 | 22,65 | 1.244.862 | |
|
HSIC
Henry Schein |
74,37 | 0,90% | - | - | - | - | 73,70 | 73,03 | 74,62 | 73,70 | 1.046.316 | |
|
HST
Host Marriott F... |
19,14 | -0,13% | - | - | - | - | 19,37 | 19,08 | 19,37 | 19,16 | 843.987 | |
|
HSY
Hershey Foods |
204,23 | -1,76% | - | - | - | - | 203,39 | 199,62 | 205,21 | 207,89 | 9.516.097 | |
|
HUM
Humana |
174,60 | 0,70% | - | - | - | - | 173,53 | 172,04 | 175,07 | 173,39 | 2.290.054 | |
|
HWM
Howmet Aerospac... |
238,62 | 3,54% | - | - | - | - | 234,02 | 233,63 | 238,96 | 230,46 | 5.781.047 | |
|
IBM
International B... |
245,87 | 1,44% | - | - | - | - | 242,12 | 240,14 | 246,26 | 242,39 | 12.301.614 | |
|
ICE
Intercontinenta... |
157,69 | 0,26% | - | - | - | - | 156,77 | 155,24 | 158,30 | 157,28 | 4.696.166 | |
|
IDXX
IDEXX Laboratories |
562,20 | 0,06% | - | - | - | - | 561,67 | 557,50 | 568,75 | 561,89 | 3.851.632 | |
|
IEX
IDEX |
191,94 | 1,26% | - | - | - | - | 190,52 | 189,16 | 192,87 | 189,55 | 1.538.015 | |
|
IFF
Internationa Fl... |
72,65 | 0,14% | - | - | - | - | 72,17 | 72,03 | 73,79 | 72,55 | 1.330.004 | |
|
INCY
Incyte |
94,40 | 0,30% | - | - | - | - | 94,65 | 94,15 | 95,56 | 94,12 | 1.688.533 | |
|
INTC
Intel |
48,23 | 9,28% | - | - | - | - | 45,00 | 44,98 | 48,77 | 44,13 | 1.746.131 | |
|
INTU
Intuit |
426,15 | -1,44% | - | - | - | - | 431,26 | 413,75 | 431,62 | 432,38 | 26.200.128 | |
|
INVH
Invitation Home... |
25,03 | 0,72% | - | - | - | - | 24,85 | 24,78 | 25,13 | 24,85 | 1.218.510 | |
|
IP
International P... |
35,56 | -0,39% | - | - | - | - | 36,00 | 35,44 | 36,48 | 35,70 | 1.806.199 | |
|
IQV
IQVIA Holdings ... |
173,14 | 1,52% | - | - | - | - | 171,86 | 169,78 | 174,27 | 170,54 | 2.228.485 | |
|
IR
Ingersoll-Rand ... |
81,25 | 1,41% | - | - | - | - | 80,25 | 80,25 | 81,72 | 80,12 | 2.852.444 | |
|
IRM
Iron Mountain |
102,00 | -0,14% | - | - | - | - | 103,06 | 101,71 | 104,08 | 102,14 | 2.506.650 | |
|
ISRG
Intuitive Surgical |
466,86 | 1,27% | - | - | - | - | 462,89 | 460,76 | 467,49 | 460,99 | 9.940.383 | |
|
IT
Gartner |
158,13 | -0,13% | - | - | - | - | 157,69 | 151,25 | 158,48 | 158,34 | 4.224.917 | |
|
ITW
Illinois Tool W... |
261,65 | 0,52% | - | - | - | - | 260,23 | 259,44 | 263,35 | 260,29 | 5.809.938 | |
|
IVZ
Invesco |
24,66 | 1,52% | - | - | - | - | 24,50 | 24,34 | 24,79 | 24,29 | 1.084.843 | |
|
J
Jacobs Solution... |
128,70 | 1,12% | - | - | - | - | 128,26 | 126,65 | 129,28 | 127,28 | 840.797 | |
|
JBHT
J.B. Hunt Trans... |
214,49 | 1,22% | - | - | - | - | 212,25 | 211,40 | 216,45 | 211,90 | 2.648.094 | |
|
JBL
Jabil Circuit |
274,64 | 3,39% | - | - | - | - | 270,00 | 269,64 | 275,50 | 265,63 | 2.810.391 | |
|
JCI
Johnson Controls |
134,70 | 2,86% | - | - | - | - | 133,02 | 132,53 | 135,11 | 130,95 | 7.110.544 | |
|
JKHY
Jack Henry & As... |
156,67 | -0,87% | - | - | - | - | 158,15 | 154,28 | 158,15 | 158,04 | 2.771.649 | |
|
JNJ
Johnson & Johnson |
244,37 | -0,03% | - | - | - | - | 245,60 | 244,24 | 247,20 | 244,44 | 10.061.690 | |
|
JPM
J P Morgan Chase |
296,29 | 0,72% | - | - | - | - | 295,39 | 292,91 | 298,72 | 294,16 | 8.495.227 | |
|
KEY
KeyCorp |
20,43 | 1,90% | - | - | - | - | 20,08 | 20,08 | 20,49 | 20,05 | 1.046.792 | |
|
KEYS
Keysight Techno... |
293,31 | 3,87% | - | - | - | - | 286,75 | 285,29 | 294,37 | 282,37 | 3.300.031 | |
|
KHC
Kraft Heinz Co |
22,29 | -0,91% | - | - | - | - | 22,33 | 21,95 | 22,39 | 22,49 | 219.507 | |
|
KIM
Kimco Realty |
22,45 | -0,09% | - | - | - | - | 22,38 | 22,37 | 22,59 | 22,47 | 1.176.313 | |
|
KKR
Kohlberg Kravis... |
92,08 | -0,45% | - | - | - | - | 93,22 | 90,39 | 93,66 | 92,50 | 4.272.880 | |
|
KLAC
KLA-Tencor |
1.526,20 | 3,65% | - | - | - | - | 1.484,21 | 1.483,80 | 1.538,11 | 1.472,41 | 25.446.333 | |
|
KMB
Kimberly-Clark |
96,84 | 0,38% | - | - | - | - | 96,18 | 95,85 | 97,29 | 96,47 | 5.681.409 | |
|
KMI
KINDER MORGAN |
32,79 | -2,21% | - | - | - | - | 33,15 | 32,52 | 33,31 | 33,53 | 20.559 | |
|
KMX
CarMax |
40,77 | -1,95% | - | - | - | - | 41,22 | 40,51 | 41,59 | 41,58 | 1.366.529 | |
|
KO
Coca-Cola |
75,91 | -0,19% | - | - | - | - | 76,15 | 75,26 | 76,26 | 76,05 | 1.133.186 | |
|
KR
Kroger |
70,24 | -2,93% | - | - | - | - | 71,89 | 69,76 | 72,07 | 72,36 | 573.510 | |
|
L
Loews |
107,29 | 0,52% | - | - | - | - | 105,02 | 105,02 | 107,48 | 106,74 | 884.499 | |
|
LDOS
Leidos Holdings... |
156,85 | 0,86% | - | - | - | - | 154,48 | 154,48 | 157,35 | 155,52 | 1.332.441 | |
|
LEN
Lennar |
86,43 | -0,47% | - | - | - | - | 86,88 | 85,31 | 87,62 | 86,84 | 463.178 | |
|
LH
Laboratory of A... |
271,06 | 1,59% | - | - | - | - | 266,67 | 265,30 | 272,02 | 266,81 | 2.710.058 | |
|
LHX
L3Harris Techno... |
354,35 | 2,67% | - | - | - | - | 348,84 | 347,11 | 355,27 | 345,15 | 7.451.981 | |
|
LII
Lennox Internat... |
468,84 | 1,01% | - | - | - | - | 466,35 | 462,21 | 476,69 | 464,13 | 2.928.375 | |
|
LIN
Linde Group |
492,26 | -0,71% | - | - | - | - | 492,82 | 488,49 | 494,44 | 495,76 | 30.281.374 | |
|
LKQ
LKQ Corporation |
29,32 | -0,17% | - | - | - | - | 29,48 | 29,10 | 29,57 | 29,37 | 429.274 | |
|
LLY
Eli Lilly and |
956,36 | 3,98% | - | - | - | - | 926,88 | 925,99 | 972,83 | 919,77 | 27.745.916 | |
|
LMT
Lockheed Martin |
615,92 | 1,91% | - | - | - | - | 608,82 | 606,11 | 616,54 | 604,39 | 16.594.117 | |
|
LNT
Alliant Energy |
72,05 | 0,40% | - | - | - | - | 71,36 | 71,32 | 72,35 | 71,76 | 1.735.757 | |
|
LOW
Lowe's Companies |
236,58 | 0,13% | - | - | - | - | 236,76 | 235,06 | 238,46 | 236,28 | 8.303.721 | |
|
LRCX
Lam Research |
223,72 | 4,71% | - | - | - | - | 215,45 | 215,00 | 225,35 | 213,66 | 8.748.123 | |
|
LULU
Lululemon Athle... |
159,45 | 4,15% | - | - | - | - | 150,93 | 150,80 | 159,98 | 153,10 | 8.368.095 | |
|
LUV
Southwest Airlines |
38,49 | 2,45% | - | - | - | - | 37,46 | 37,17 | 38,88 | 37,57 | 1.436.293 | |
|
LVS
Las Vegas Sands |
54,39 | 0,95% | - | - | - | - | 54,18 | 54,01 | 54,95 | 53,88 | 463.675 | |
|
LW
Lamb Weston Hol... |
38,89 | -7,97% | - | - | - | - | 41,51 | 38,64 | 42,69 | 42,26 | 1.841.247 | |
|
LYB
LyondellBasell ... |
75,82 | -5,88% | - | - | - | - | 79,99 | 75,80 | 80,60 | 80,56 | 349.454 | |
|
LYV
Live Nation Ent... |
153,07 | 0,37% | - | - | - | - | 152,51 | 150,32 | 154,13 | 152,51 | 6.632.829 | |
|
MA
Mastercard |
495,81 | -0,77% | - | - | - | - | 502,23 | 485,65 | 503,00 | 499,66 | 5.879.315 | |
|
MAA
Mid-America Apa... |
122,64 | 0,42% | - | - | - | - | 121,60 | 121,60 | 123,09 | 122,12 | 1.818.064 | |
|
MAR
Marriot Interna... |
331,69 | 1,41% | - | - | - | - | 329,64 | 325,31 | 331,75 | 327,07 | 6.391.998 | |
|
MAS
Masco |
60,90 | 0,88% | - | - | - | - | 60,62 | 60,01 | 61,21 | 60,37 | 1.379.081 | |
|
MCD
McDonald's |
306,56 | -1,36% | - | - | - | - | 310,17 | 304,00 | 311,00 | 310,79 | 15.862.947 | |
|
MCHP
Microchip Techn... |
66,12 | 2,34% | - | - | - | - | 64,83 | 64,51 | 66,53 | 64,61 | 2.485.252 | |
|
MCK
McKesson |
873,85 | 0,98% | - | - | - | - | 863,08 | 863,00 | 875,76 | 865,36 | 24.796.368 | |
|
MCO
Moody's |
438,65 | 0,55% | - | - | - | - | 437,77 | 425,97 | 439,44 | 436,25 | 7.104.375 | |
|
MDLZ
Mondelez Intern... |
57,04 | -1,04% | - | - | - | - | 57,62 | 56,51 | 57,65 | 57,64 | 838.032 | |
|
MDT
Medtronic |
86,08 | -0,66% | - | - | - | - | 86,58 | 85,40 | 86,96 | 86,65 | 987.280 | |
|
MET
MetLife |
71,63 | 1,29% | - | - | - | - | 71,10 | 70,43 | 72,13 | 70,72 | 3.926.112 | |
|
META
Meta Platforms Inc |
587,10 | 2,62% | - | - | - | - | 580,13 | 573,82 | 588,12 | 572,13 | 11.150.203 | |
|
MGM
MGM Resorts Int... |
37,20 | 0,51% | - | - | - | - | 37,45 | 36,79 | 37,67 | 37,01 | 2.263.992 | |
|
MHK
Mohawk Industries |
99,74 | 1,30% | - | - | - | - | 98,30 | 97,44 | 100,41 | 98,46 | 2.937.243 | |
|
MKC
McCormick |
49,50 | -1,86% | - | - | - | - | 50,25 | 48,53 | 50,98 | 50,44 | 763.934 | |
|
MKTX
MarketAxess |
165,84 | 0,52% | - | - | - | - | 164,98 | 163,33 | 166,22 | 164,98 | 971.159 | |
|
MLM
Martin Marietta... |
601,94 | 2,25% | - | - | - | - | 593,57 | 592,28 | 603,74 | 588,68 | 2.651.546 | |
|
MMM
3M |
145,67 | 0,30% | - | - | - | - | 146,02 | 145,53 | 147,28 | 145,23 | 4.628.373 | |
|
MNST
MONSTER WORLDWIDE |
72,84 | 0,52% | - | - | - | - | 72,42 | 71,87 | 73,20 | 72,46 | 3.818.637 | |
|
MO
Altria Group |
64,86 | -1,71% | - | - | - | - | 65,36 | 63,68 | 65,59 | 65,99 | 3.024.681 | |
|
MOH
Molina Healthcare |
136,30 | 2,25% | - | - | - | - | 133,02 | 131,50 | 137,15 | 133,30 | 1.579.036 | |
|
MOS
Mosaic |
25,94 | 1,73% | - | - | - | - | 25,50 | 25,12 | 26,00 | 25,50 | 1.072.541 | |
|
MPC
Marathon Petrol... |
234,24 | -4,07% | - | - | - | - | 241,35 | 233,17 | 243,00 | 244,18 | 2.296.957 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
120,54 | 0,21% | - | - | - | - | 120,88 | 120,27 | 122,19 | 120,29 | 6.191.175 | |
|
MRNA
Moderna Inc. |
50,90 | 0,20% | - | - | - | - | 51,64 | 49,91 | 52,78 | 50,80 | 280.612 | |
|
MRSH
Marsh & Mclenna... |
174,34 | 0,51% | - | - | - | - | 172,77 | 171,58 | 174,73 | 173,45 | 5.558.323 | |
|
MS
Morgan Stanley |
167,12 | 1,55% | - | - | - | - | 168,91 | 163,20 | 169,29 | 164,57 | 9.845.039 | |
|
MSCI
Msci Inc. |
538,03 | -0,18% | - | - | - | - | 531,17 | 525,58 | 540,10 | 539,01 | 3.008.664 | |
|
MSFT
Microsoft |
372,66 | 0,67% | - | - | - | - | 373,49 | 368,20 | 373,99 | 370,17 | 10.345.414 | |
|
MSI
Motorola Soluti... |
435,83 | 0,43% | - | - | - | - | 432,21 | 430,07 | 437,44 | 433,97 | 6.155.227 | |
|
MTB
M&T Bank |
209,46 | 1,33% | - | - | - | - | 208,37 | 206,70 | 210,63 | 206,72 | 1.712.754 | |
|
MTCH
Match Group Inc |
31,23 | 1,69% | - | - | - | - | 30,89 | 30,46 | 31,27 | 30,71 | 1.297.294 | |
|
MTD
Mettler-Toledo ... |
1.275,13 | 1,10% | - | - | - | - | 1.269,89 | 1.257,41 | 1.292,75 | 1.261,20 | 3.830.491 | |
|
MU
Micron Technology |
374,64 | 10,89% | - | - | - | - | 348,91 | 343,00 | 377,20 | 337,84 | 9.540.957 | |
|
NCLH
Norwegian Cruis... |
19,27 | 3,05% | - | - | - | - | 19,10 | 18,95 | 19,46 | 18,70 | 672.388 | |
|
NDAQ
The NASDAQ OMX ... |
85,53 | 0,75% | - | - | - | - | 85,60 | 84,18 | 85,81 | 84,89 | 3.156.143 | |
|
NDSN
Nordson Corpora... |
268,52 | 0,92% | - | - | - | - | 267,85 | 266,66 | 271,38 | 266,06 | 1.678.787 | |
|
NEE
NextEra Energy,... |
93,27 | 0,42% | - | - | - | - | 92,73 | 92,24 | 93,87 | 92,88 | 2.069.848 | |
|
NEM
Newmont Mining |
114,52 | 5,79% | - | - | - | - | 112,59 | 110,73 | 115,44 | 108,25 | 2.009.711 | |
|
NFLX
Netflix |
95,41 | -0,77% | - | - | - | - | 96,47 | 94,26 | 97,20 | 96,15 | 4.733.099 | |
|
NI
NiSource |
46,88 | 0,47% | - | - | - | - | 46,58 | 46,43 | 47,25 | 46,66 | 1.516.990 | |
|
NKE
Nike |
45,15 | -14,53% | - | - | - | - | 46,56 | 45,11 | 46,83 | 52,82 | 1.712.169 | |
|
NOC
Northrop Grumman |
699,91 | 2,59% | - | - | - | - | 689,34 | 684,75 | 702,18 | 682,24 | 4.554.314 | |
|
NOW
Servicenow Inc |
104,73 | 0,17% | - | - | - | - | 105,23 | 102,01 | 105,90 | 104,55 | 3.692.780 | |
|
NRG
NRG Energy |
148,74 | 1,78% | - | - | - | - | 147,93 | 146,38 | 149,57 | 146,14 | 2.530.067 | |
|
NSC
Norfolk Souther |
289,48 | 0,86% | - | - | - | - | 288,58 | 288,21 | 291,02 | 287,00 | 8.630.267 | |
|
NTAP
NetApp |
101,67 | -0,70% | - | - | - | - | 102,39 | 100,85 | 103,96 | 102,39 | 2.977.304 | |
|
NTRS
Northern Trust |
142,07 | 1,79% | - | - | - | - | 141,31 | 140,95 | 143,20 | 139,57 | 1.881.859 | |
|
NUE
Nucor |
174,32 | 3,09% | - | - | - | - | 171,25 | 170,96 | 175,28 | 169,10 | 4.036.205 | |
|
NVDA
NVIDIA |
177,17 | 1,59% | - | - | - | - | 176,00 | 174,75 | 177,37 | 174,40 | 4.268.911 | |
|
NVR
NVR |
6.663,64 | 1,12% | - | - | - | - | 6.584,95 | 6.532,51 | 6.695,64 | 6.589,83 | 659.700 | |
|
NWS
News Corp |
28,36 | -0,53% | - | - | - | - | 28,87 | 28,05 | 29,09 | 28,51 | 1.310.317 | |
|
NWSA
News |
24,91 | -0,08% | - | - | - | - | 25,03 | 24,50 | 25,43 | 24,93 | 1.104.161 | |
|
NXPI
NXP Semiconductors |
198,17 | 0,67% | - | - | - | - | 197,44 | 195,84 | 199,66 | 196,86 | 1.787.493 | |
|
O
Realty Income C... |
61,46 | 0,46% | - | - | - | - | 61,25 | 61,01 | 61,58 | 61,18 | 1.172.350 | |
|
ODFL
Old Dominion Fr... |
199,18 | 1,93% | - | - | - | - | 194,67 | 194,67 | 201,63 | 195,40 | 4.480.753 | |
|
OKE
ONEOK |
86,94 | -3,82% | - | - | - | - | 89,20 | 86,63 | 90,08 | 90,39 | 4.729.884 | |
|
OMC
Omnicom Group |
75,50 | 0,25% | - | - | - | - | 75,02 | 74,91 | 76,36 | 75,31 | 1.532.273 | |
|
ON
ON Semiconducto... |
63,25 | 2,15% | - | - | - | - | 62,78 | 62,35 | 63,69 | 61,92 | 3.660.973 | |
|
ORCL
Oracle |
146,29 | -0,56% | - | - | - | - | 149,09 | 145,55 | 149,65 | 147,11 | 6.652.099 | |
|
ORLY
O'Reilly Automo... |
92,20 | -0,12% | - | - | - | - | 92,48 | 91,69 | 93,23 | 92,31 | 5.654.257 | |
|
OTIS
Otis Elevator C... |
77,35 | 0,35% | - | - | - | - | 76,43 | 76,19 | 77,44 | 77,08 | 903.525 | |
|
OXY
Occidental Petr... |
62,03 | -4,58% | - | - | - | - | 64,08 | 61,68 | 65,57 | 65,00 | 3.286.333 | |
|
PANW
Palo Alto Netwo... |
160,31 | -0,01% | - | - | - | - | 161,45 | 157,30 | 161,80 | 160,32 | 4.323.240 | |
|
PAYC
Paycom Software... |
122,32 | 0,64% | - | - | - | - | 121,51 | 117,51 | 122,74 | 121,54 | 1.479.827 | |
|
PAYX
Paychex |
91,59 | -0,58% | - | - | - | - | 91,74 | 89,69 | 92,31 | 92,12 | 5.950.419 | |
|
PCAR
PACCAR |
117,07 | 1,36% | - | - | - | - | 115,78 | 115,78 | 117,57 | 115,50 | 2.902.048 | |
|
PCG
Pacific Gas & E... |
17,65 | 0,43% | - | - | - | - | 17,54 | 17,44 | 17,77 | 17,57 | 895.237 | |
|
PEG
Public Service ... |
81,16 | 0,26% | - | - | - | - | 80,45 | 80,44 | 81,66 | 80,95 | 2.050.020 | |
|
PEP
Pepsico |
154,00 | -0,83% | - | - | - | - | 153,55 | 153,26 | 155,10 | 155,29 | 6.616.302 | |
|
PFE
Pfizer |
28,25 | 0,59% | - | - | - | - | 28,27 | 28,04 | 28,39 | 28,08 | 336.059 | |
|
PFG
Principal Finan... |
90,94 | 0,92% | - | - | - | - | 90,44 | 89,63 | 91,26 | 90,11 | 1.476.775 | |
|
PG
Procter & Gamble |
143,43 | -0,70% | - | - | - | - | 143,92 | 143,21 | 144,97 | 144,44 | 9.262.243 | |
|
PGR
Progressive |
195,08 | -1,59% | - | - | - | - | 197,16 | 192,02 | 197,70 | 198,24 | 7.320.572 | |
|
PH
Parker-Hannifin |
923,19 | 3,12% | - | - | - | - | 905,51 | 903,99 | 926,90 | 895,24 | 11.926.692 | |
|
PHM
PulteGroup |
117,82 | 0,18% | - | - | - | - | 117,58 | 116,65 | 118,82 | 117,61 | 2.956.575 | |
|
PKG
Packaging of Am... |
211,47 | -0,35% | - | - | - | - | 214,21 | 211,40 | 215,83 | 212,22 | 3.769.030 | |
|
PLD
ProLogis |
132,97 | 0,60% | - | - | - | - | 131,78 | 131,40 | 134,13 | 132,18 | 6.110.104 | |
|
PLTR
Palantir Techno... |
147,76 | 1,01% | - | - | - | - | 147,00 | 144,47 | 148,30 | 146,28 | 7.565.016 | |
|
PM
Philip Morris I... |
156,91 | -5,10% | - | - | - | - | 161,50 | 151,63 | 162,47 | 165,34 | 7.918.306 | |
|
PNC
PNC Bank |
210,19 | 1,01% | - | - | - | - | 210,16 | 208,86 | 211,91 | 208,09 | 6.395.031 | |
|
PNR
Pentair |
87,18 | 0,08% | - | - | - | - | 86,98 | 86,96 | 88,02 | 87,11 | 1.202.822 | |
|
PNW
Pinnacle West C... |
100,99 | 0,24% | - | - | - | - | 100,22 | 100,22 | 101,31 | 100,75 | 803.173 | |
|
PODD
Insulet |
209,00 | -0,40% | - | - | - | - | 210,18 | 203,09 | 212,72 | 209,84 | 8.831.086 | |
|
POOL
Pool |
202,10 | -0,11% | - | - | - | - | 202,48 | 200,01 | 203,83 | 202,33 | 1.518.175 | |
|
PPG
PPG Industries |
106,84 | -0,04% | - | - | - | - | 107,49 | 106,81 | 109,15 | 106,88 | 5.003.424 | |
|
PPL
PPL |
38,29 | 0,24% | - | - | - | - | 38,11 | 38,00 | 38,48 | 38,20 | 2.502.673 | |
|
PRU
Prudential Fina... |
98,88 | 1,22% | - | - | - | - | 98,14 | 97,28 | 99,16 | 97,69 | 2.734.230 | |
|
PSA
Public Storage |
274,37 | 1,29% | - | - | - | - | 270,35 | 269,57 | 275,69 | 270,88 | 3.266.100 | |
|
PSX
Phillips 66 |
174,58 | -4,17% | - | - | - | - | 180,01 | 173,90 | 181,26 | 182,18 | 9.494.359 | |
|
PTC
PAR Technology |
143,34 | 0,60% | - | - | - | - | 142,49 | 140,11 | 143,88 | 142,49 | 3.300.404 | |
|
PWR
Quanta Services |
563,51 | 2,64% | - | - | - | - | 555,89 | 554,06 | 567,00 | 549,02 | 12.025.867 | |
|
PYPL
Paypal Holdings... |
44,68 | -1,23% | - | - | - | - | 45,29 | 44,00 | 45,50 | 45,23 | 813.308 | |
|
QCOM
QUALCOMM |
129,47 | 0,54% | - | - | - | - | 128,00 | 127,89 | 130,23 | 128,78 | 5.551.156 | |
|
RCL
Royal Caribbean... |
282,81 | 2,77% | - | - | - | - | 282,85 | 278,00 | 285,50 | 275,18 | 12.102.571 | |
|
REG
Regency Centers |
75,76 | 0,13% | - | - | - | - | 75,49 | 75,38 | 75,96 | 75,66 | 1.167.613 | |
|
REGN
Regeneron Pharm... |
774,86 | 0,29% | - | - | - | - | 775,00 | 770,80 | 781,21 | 772,64 | 7.515.367 | |
|
RF
Regions Financi... |
26,44 | 1,23% | - | - | - | - | 26,37 | 26,12 | 26,51 | 26,12 | 1.025.713 | |
|
RJF
Raymond James F... |
144,64 | 0,27% | - | - | - | - | 145,37 | 140,50 | 146,02 | 144,25 | 4.110.380 | |
|
RL
Polo Ralph Lauren |
355,63 | 3,38% | - | - | - | - | 347,23 | 344,27 | 356,78 | 343,99 | 4.168.695 | |
|
RMD
ResMed |
223,41 | -0,48% | - | - | - | - | 224,62 | 221,76 | 225,80 | 224,48 | 3.451.685 | |
|
ROK
Rockwell Automa... |
368,45 | 2,67% | - | - | - | - | 363,33 | 361,06 | 369,12 | 358,88 | 6.638.364 | |
|
ROL
Rollins Inc. |
53,85 | 0,82% | - | - | - | - | 53,34 | 53,33 | 53,87 | 53,41 | 2.569.345 | |
|
ROP
Roper Industries |
355,79 | 0,55% | - | - | - | - | 351,47 | 347,54 | 356,47 | 353,86 | 3.886.650 | |
|
ROST
Ross Stores |
220,43 | 1,75% | - | - | - | - | 217,74 | 216,47 | 221,14 | 216,63 | 6.789.905 | |
|
RSG
Republic Services |
220,08 | 0,48% | - | - | - | - | 218,86 | 218,11 | 221,23 | 219,02 | 4.489.632 | |
|
RTX
United Technolo... |
195,08 | 1,13% | - | - | - | - | 194,47 | 193,55 | 196,64 | 192,90 | 10.065.543 | |
|
RVTY
Perkinelmer Inc |
88,88 | 1,45% | - | - | - | - | 88,21 | 87,14 | 89,86 | 87,61 | 737.348 | |
|
SBAC
SBA Communications |
170,96 | -0,67% | - | - | - | - | 170,63 | 170,54 | 173,82 | 172,11 | 2.773.403 | |
|
SBUX
Starbucks |
90,64 | 1,17% | - | - | - | - | 90,25 | 89,48 | 90,92 | 89,59 | 5.626.440 | |
|
SCHW
The Charles Schwab |
94,37 | 0,41% | - | - | - | - | 95,01 | 90,00 | 95,44 | 93,98 | 3.116.593 | |
|
SHW
Sherwin-Williams |
326,31 | 1,80% | - | - | - | - | 323,43 | 322,96 | 331,10 | 320,55 | 21.282.917 | |
|
SJM
J.M. Smucker |
95,53 | -0,94% | - | - | - | - | 95,38 | 94,68 | 96,28 | 96,44 | 2.804.379 | |
|
SLB
Schlumberger |
50,23 | -2,26% | - | - | - | - | 50,35 | 49,54 | 51,38 | 51,39 | 170.882 | |
|
SMCI
Super Micro Com... |
22,79 | 0,09% | - | - | - | - | 22,87 | 22,70 | 23,37 | 22,77 | 419.906 | |
|
SNA
Snap-On |
366,84 | 1,00% | - | - | - | - | 364,63 | 363,00 | 367,78 | 363,22 | 2.232.221 | |
|
SNPS
Synopsys |
400,64 | 1,05% | - | - | - | - | 403,30 | 394,50 | 403,47 | 396,48 | 9.759.590 | |
|
SO
Southern |
96,60 | 0,08% | - | - | - | - | 96,09 | 95,94 | 97,01 | 96,52 | 523.379 | |
|
SOLV
Solventum Corp |
65,58 | 0,43% | - | - | - | - | 65,49 | 65,15 | 66,06 | 65,30 | 951.303 | |
|
SPG
Simon Property ... |
187,40 | 0,47% | - | - | - | - | 186,66 | 186,02 | 187,96 | 186,53 | 5.170.366 | |
|
SPGI
S&P Global, Inc. |
425,70 | 0,08% | - | - | - | - | 425,62 | 416,03 | 427,21 | 425,34 | 15.978.036 | |
|
SRE
Sempra Energy |
98,07 | 0,93% | - | - | - | - | 97,01 | 96,69 | 98,45 | 97,17 | 2.205.594 | |
|
STE
STERIS |
221,05 | -0,04% | - | - | - | - | 220,03 | 218,81 | 222,40 | 221,13 | 1.492.530 | |
|
STLD
Steel Dynamics |
183,67 | 2,04% | - | - | - | - | 181,97 | 181,20 | 184,94 | 180,00 | 2.261.712 | |
|
STT
State Street |
128,83 | 2,47% | - | - | - | - | 127,21 | 126,78 | 129,34 | 125,72 | 3.280.012 | |
|
STX
Seagate Technol... |
421,62 | 7,62% | - | - | - | - | 396,49 | 396,31 | 428,18 | 391,76 | 10.763.115 | |
|
STZ
Constellation B... |
151,18 | 0,79% | - | - | - | - | 152,25 | 148,30 | 152,25 | 150,00 | 5.383.369 | |
|
SW
Westrock Co |
40,12 | 0,68% | - | - | - | - | 40,16 | 39,94 | 40,71 | 39,85 | 2.125.076 | |
|
SWK
Stanley Black &... |
71,60 | 0,76% | - | - | - | - | 71,51 | 70,78 | 72,27 | 71,06 | 1.705.440 | |
|
SWKS
Skyworks Solutions |
53,65 | 0,19% | - | - | - | - | 53,59 | 53,15 | 54,39 | 53,55 | 2.360.815 | |
|
SYF
Synchrony Finan... |
68,64 | 0,91% | - | - | - | - | 68,88 | 67,85 | 69,32 | 68,02 | 1.655.391 | |
|
SYK
Stryker |
329,91 | 0,40% | - | - | - | - | 329,28 | 326,55 | 331,57 | 328,59 | 5.580.428 | |
|
SYY
Sysco |
71,40 | 0,10% | - | - | - | - | 71,68 | 71,07 | 72,55 | 71,33 | 4.646.569 | |
|
T
AT&T |
28,37 | -2,16% | - | - | - | - | 28,95 | 28,26 | 28,97 | 28,99 | 1.957 | |
|
TAP
Molson Coors Br... |
42,72 | -0,79% | - | - | - | - | 42,62 | 42,00 | 43,13 | 43,06 | 1.078.125 | |
|
TDG
Transdigm Group |
1.178,26 | 1,67% | - | - | - | - | 1.159,60 | 1.123,61 | 1.178,26 | 1.158,96 | 20.621.907 | |
|
TDY
Teledyne Techno... |
618,81 | 2,28% | - | - | - | - | 608,92 | 605,07 | 622,08 | 605,01 | 5.438.721 | |
|
TECH
Techne |
53,59 | 2,54% | - | - | - | - | 52,29 | 52,29 | 54,09 | 52,26 | 1.622.223 | |
|
TEL
Tyco Electronics |
212,33 | 1,58% | - | - | - | - | 207,90 | 207,90 | 213,83 | 209,02 | 5.838.013 | |
|
TER
Teradyne, Inc. |
313,05 | 5,60% | - | - | - | - | 301,97 | 300,30 | 315,36 | 296,46 | 15.151.933 | |
|
TFC
Truist Financia... |
46,91 | 2,04% | - | - | - | - | 46,39 | 46,36 | 47,06 | 45,97 | 1.642 | |
|
TGT
Target |
120,76 | -0,36% | - | - | - | - | 121,15 | 120,67 | 122,15 | 121,20 | 5.891.035 | |
|
TJX
TJX Companies |
161,24 | 0,96% | - | - | - | - | 160,46 | 160,00 | 162,31 | 159,70 | 8.510.086 | |
|
TKO
Telkonet |
201,29 | -0,18% | - | - | - | - | 203,25 | 200,36 | 204,81 | 201,65 | 7.078.967 | |
|
TMO
Thermo Fisher S... |
495,62 | 0,83% | - | - | - | - | 496,30 | 491,86 | 501,05 | 491,53 | 13.450.136 | |
|
TMUS
T-Mobile US Inc |
205,14 | -2,33% | - | - | - | - | 208,42 | 201,09 | 209,32 | 210,03 | 10.170.226 | |
|
TPL
Texas Pacific L... |
450,67 | -5,03% | - | - | - | - | 465,00 | 450,67 | 474,84 | 474,56 | 5.645.092 | |
|
TPR
TRANSPRO |
145,37 | 3,02% | - | - | - | - | 142,72 | 141,39 | 145,56 | 141,11 | 3.330.281 | |
|
TRGP
TRANSIT GROUP |
243,11 | -3,04% | - | - | - | - | 245,76 | 241,82 | 249,31 | 250,73 | 10.382.985 | |
|
TRMB
Trimble Inc |
65,35 | 0,18% | - | - | - | - | 65,62 | 63,97 | 65,91 | 65,23 | 1.169.634 | |
|
TROW
T. Rowe Price G... |
91,02 | 0,98% | - | - | - | - | 90,38 | 89,65 | 91,25 | 90,14 | 4.356.763 | |
|
TRV
The Travelers C... |
292,20 | 0,18% | - | - | - | - | 290,96 | 288,52 | 292,37 | 291,68 | 5.090.708 | |
|
TSCO
Tractor Supply |
45,02 | -0,62% | - | - | - | - | 45,37 | 44,82 | 45,53 | 45,30 | 2.715.877 | |
|
TSLA
Tesla Motors |
381,91 | 2,73% | - | - | - | - | 378,63 | 374,08 | 383,14 | 371,75 | 13.840.800 | |
|
TSN
Tyson Foods |
64,00 | -0,11% | - | - | - | - | 63,88 | 63,28 | 64,30 | 64,07 | 1.680.256 | |
|
TT
Ingersoll Rand |
428,42 | 2,80% | - | - | - | - | 422,97 | 420,72 | 430,52 | 416,74 | 7.588.175 | |
|
TTWO
Take-Two Intera... |
198,54 | 0,53% | - | - | - | - | 198,00 | 196,55 | 199,04 | 197,50 | 4.341.474 | |
|
TXN
Texas Instruments |
196,47 | 1,20% | - | - | - | - | 194,28 | 194,28 | 197,26 | 194,14 | 11.449.682 | |
|
TXT
Textron |
89,31 | 2,00% | - | - | - | - | 87,90 | 87,63 | 89,66 | 87,56 | 885.598 | |
|
TYL
Tyler Technologies |
336,46 | -1,73% | - | - | - | - | 338,29 | 329,20 | 340,50 | 342,38 | 2.451.448 | |
|
UAL
United Continen... |
95,84 | 4,09% | - | - | - | - | 93,61 | 93,16 | 96,56 | 92,07 | 2.768.818 | |
|
UBER
UBER TECHNOLOGI... |
72,46 | 0,74% | - | - | - | - | 72,43 | 70,81 | 72,70 | 71,93 | 1.435.578 | |
|
UDR
United Dominion... |
34,02 | 0,71% | - | - | - | - | 33,63 | 33,63 | 34,11 | 33,78 | 1.356.275 | |
|
UHS
Universal Healt... |
178,89 | -0,04% | - | - | - | - | 177,57 | 176,21 | 179,35 | 178,97 | 2.768.681 | |
|
ULTA
Ulta Salon Cosm... |
539,91 | 3,29% | - | - | - | - | 526,86 | 526,69 | 540,23 | 522,71 | 10.209.698 | |
|
UNH
UnitedHealth Group |
272,91 | 0,86% | - | - | - | - | 274,21 | 270,76 | 274,58 | 270,59 | 8.553.545 | |
|
UNP
Union Pacific |
244,01 | 0,57% | - | - | - | - | 243,13 | 242,00 | 246,13 | 242,62 | 9.334.847 | |
|
UPS
United Parcel S... |
98,48 | 0,10% | - | - | - | - | 98,85 | 98,44 | 99,70 | 98,38 | 2.858.579 | |
|
URI
United Rentals |
730,21 | 0,23% | - | - | - | - | 734,07 | 724,31 | 739,12 | 728,56 | 5.988.452 | |
|
USB
U.S. Bancorp |
52,85 | 1,61% | - | - | - | - | 52,75 | 52,26 | 53,01 | 52,01 | 262.481 | |
|
V
Visa |
299,53 | -0,90% | - | - | - | - | 305,05 | 293,89 | 305,05 | 302,24 | 6.618.005 | |
|
VICI
VICI Properties... |
27,39 | 0,26% | - | - | - | - | 27,32 | 27,19 | 27,46 | 27,32 | 672.945 | |
|
VLO
Valero Energy |
237,16 | -4,01% | - | - | - | - | 242,75 | 235,83 | 245,01 | 247,08 | 13.489.186 | |
|
VLTO
Veralto Corp |
88,30 | -0,14% | - | - | - | - | 87,30 | 87,08 | 88,47 | 88,42 | 1.310.651 | |
|
VMC
Vulcan Materials |
280,67 | 3,07% | - | - | - | - | 273,60 | 273,54 | 280,81 | 272,30 | 7.373.482 | |
|
VRSK
Verisk Analytics |
186,44 | -1,74% | - | - | - | - | 187,69 | 183,89 | 188,85 | 189,75 | 5.877.521 | |
|
VRSN
VeriSign |
251,09 | 1,10% | - | - | - | - | 248,19 | 245,48 | 251,42 | 248,36 | 3.474.081 | |
|
VRTX
Vertex Pharmace... |
449,21 | 0,60% | - | - | - | - | 449,17 | 448,70 | 453,98 | 446,54 | 9.022.383 | |
|
VST
Vistra Corp. |
155,28 | 3,29% | - | - | - | - | 151,47 | 151,40 | 156,34 | 150,33 | 4.538.990 | |
|
VTR
Ventas |
82,10 | 0,39% | - | - | - | - | 82,63 | 81,56 | 82,63 | 81,78 | 2.478.271 | |
|
VTRS
VIATRIS INC |
13,70 | 1,41% | - | - | - | - | 13,60 | 13,60 | 13,76 | 13,51 | 862.045 | |
|
VZ
Verizon Communi... |
49,44 | -1,52% | - | - | - | - | 50,07 | 49,17 | 50,17 | 50,20 | 355.635 | |
|
WAB
Wabtec |
255,84 | 2,37% | - | - | - | - | 252,37 | 252,08 | 257,27 | 249,91 | 6.454.587 | |
|
WAT
Waters |
302,37 | 1,53% | - | - | - | - | 301,93 | 298,23 | 305,98 | 297,80 | 2.898.519 | |
|
WDAY
Workday Inc |
129,82 | -0,08% | - | - | - | - | 129,83 | 125,02 | 131,01 | 129,92 | 2.087.246 | |
|
WDC
Western Digital |
298,71 | 10,43% | - | - | - | - | 280,50 | 280,50 | 304,55 | 270,49 | 15.544.608 | |
|
WEC
Wisconsin Energy |
116,22 | 0,39% | - | - | - | - | 115,28 | 115,09 | 116,56 | 115,77 | 2.009.676 | |
|
WELL
Welltower Inc |
199,06 | 0,68% | - | - | - | - | 197,75 | 196,93 | 200,34 | 197,71 | 7.375.372 | |
|
WFC
Wells Fargo |
80,96 | 1,70% | - | - | - | - | 81,19 | 80,18 | 81,70 | 79,61 | 5.037.817 | |
|
WM
Waste Management |
229,77 | -0,01% | - | - | - | - | 230,29 | 228,73 | 232,49 | 229,79 | 3.784.312 | |
|
WMB
Williams Companies |
71,47 | -1,80% | - | - | - | - | 71,75 | 71,08 | 72,63 | 72,78 | 2.209.638 | |
|
WMT
Wal-Mart Stores |
123,92 | -0,29% | - | - | - | - | 123,80 | 123,13 | 124,63 | 124,28 | 5.441.823 | |
|
WRB
W.R. Berkley |
65,89 | -0,60% | - | - | - | - | 65,37 | 64,99 | 65,89 | 66,28 | 1.052.908 | |
|
WSM
Williams-Sonoma |
180,45 | -1,03% | - | - | - | - | 179,95 | 177,79 | 182,76 | 182,33 | 2.366.782 | |
|
WST
West Pharmaceut... |
252,64 | 0,80% | - | - | - | - | 251,31 | 240,16 | 254,48 | 250,64 | 7.761.606 | |
|
WTW
Willis Towers W... |
292,33 | 0,56% | - | - | - | - | 288,16 | 287,77 | 292,87 | 290,70 | 2.019.416 | |
|
WY
Weyerhaeuser |
24,24 | -0,78% | - | - | - | - | 24,28 | 24,19 | 24,56 | 24,43 | 1.439.565 | |
|
WYNN
Wynn Resorts |
103,08 | 1,51% | - | - | - | - | 102,47 | 101,86 | 103,79 | 101,55 | 2.335.793 | |
|
XEL
Xcel Energy |
79,68 | 0,30% | - | - | - | - | 79,15 | 79,02 | 80,28 | 79,44 | 3.463.849 | |
|
XOM
Exxon Mobil |
161,21 | -4,98% | - | - | - | - | 165,77 | 160,62 | 168,00 | 169,66 | 1.026.585 | |
|
XYL
Xylem Inc |
121,93 | 2,03% | - | - | - | - | 120,33 | 120,19 | 122,33 | 119,50 | 3.517.802 | |
|
YUM
Yum! Brands |
154,22 | -0,81% | - | - | - | - | 157,19 | 152,61 | 157,19 | 155,48 | 3.837.919 | |
|
ZBH
Zimmer Biomet H... |
90,57 | 0,17% | - | - | - | - | 90,52 | 90,28 | 91,04 | 90,42 | 3.144.862 | |
|
ZBRA
Zebra Technologies |
208,89 | -0,09% | - | - | - | - | 208,91 | 204,72 | 209,68 | 209,08 | 3.014.909 | |
|
ZTS
Zoetis Inc. |
117,40 | -0,69% | - | - | - | - | 118,20 | 117,28 | 118,89 | 118,21 | 4.688.486 |