Merval:
2.842.235,80
-1,95%
Bolsa:
117.747.180,00
-1,74%
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... |
113,59 | -5,71% | - | - | - | - | 116,50 | 111,98 | 116,79 | 120,47 | 4.998 | |
|
AAPL
Apple |
273,65 | 0,18% | - | - | - | - | 275,05 | 271,65 | 275,77 | 273,17 | 8.506.410 | |
|
ABBV
AbbVie Inc. |
201,22 | 0,36% | - | - | - | - | 201,05 | 200,41 | 202,76 | 200,50 | 1.085.984 | |
|
ABNB
AIRBNB INC |
141,21 | -2,06% | - | - | - | - | 143,99 | 139,81 | 143,99 | 144,18 | 2.619.728 | |
|
ABT
Abbott Laborato... |
92,34 | 0,70% | - | - | - | - | 91,61 | 90,72 | 92,47 | 91,70 | 3.156.458 | |
|
ACGL
Arch Capital Group |
98,12 | 1,40% | - | - | - | - | 97,07 | 96,56 | 98,62 | 96,77 | 3.903.312 | |
|
ACN
Accenture. |
177,28 | -6,75% | - | - | - | - | 181,00 | 174,87 | 181,39 | 190,10 | 9.952.396 | |
|
ADBE
Adobe Systems |
238,06 | -6,99% | - | - | - | - | 244,88 | 233,52 | 246,54 | 255,94 | 2.798.871 | |
|
ADI
Analog Devices |
402,82 | 5,61% | - | - | - | - | 397,90 | 395,80 | 408,37 | 381,42 | 7.920.247 | |
|
ADM
Archer-Daniels-... |
69,95 | 0,75% | - | - | - | - | 69,45 | 69,45 | 70,52 | 69,43 | 59.737 | |
|
ADP
Automatic Data ... |
197,89 | -1,88% | - | - | - | - | 200,11 | 195,11 | 200,90 | 201,69 | 8.335.523 | |
|
ADSK
Autodesk |
230,81 | -6,77% | - | - | - | - | 240,36 | 227,00 | 241,10 | 247,57 | 13.647.795 | |
|
AEE
Ameren |
111,96 | 2,49% | - | - | - | - | 109,98 | 109,84 | 112,13 | 109,24 | 2.730.592 | |
|
AEP
American Electr... |
135,00 | 2,57% | - | - | - | - | 132,78 | 132,59 | 135,36 | 131,62 | 5.554.035 | |
|
AES
The AES |
14,50 | 0,31% | - | - | - | - | 14,50 | 14,45 | 14,51 | 14,45 | 705.370 | |
|
AFL
Aflac |
115,13 | 0,33% | - | - | - | - | 115,21 | 114,62 | 115,87 | 114,75 | 5.410.649 | |
|
AIG
American Intern... |
76,14 | 0,14% | - | - | - | - | 75,98 | 75,60 | 76,68 | 76,03 | 163.853 | |
|
AIZ
Assurant |
230,59 | 0,66% | - | - | - | - | 229,88 | 227,63 | 232,00 | 229,07 | 5.785.964 | |
|
AJG
Arthur J. Galla... |
218,10 | -1,36% | - | - | - | - | 220,79 | 217,58 | 221,28 | 221,11 | 8.339.708 | |
|
AKAM
Akamai Technolo... |
95,97 | -1,17% | - | - | - | - | 96,69 | 93,51 | 96,69 | 97,11 | 6.253.021 | |
|
ALB
Albemarle |
190,99 | -1,66% | - | - | - | - | 193,45 | 188,01 | 196,32 | 194,22 | 9.280.395 | |
|
ALGN
Align Technology |
191,13 | -2,51% | - | - | - | - | 194,52 | 187,58 | 196,13 | 196,05 | 2.876.889 | |
|
ALL
Allstate |
217,04 | 1,34% | - | - | - | - | 214,05 | 213,86 | 217,79 | 214,16 | 4.735.813 | |
|
ALLE
ALLEGIANT BANC |
147,76 | 1,95% | - | - | - | - | 145,93 | 145,93 | 148,29 | 144,93 | 3.565.892 | |
|
AMAT
Applied Materials |
401,90 | -0,39% | - | - | - | - | 406,17 | 397,14 | 413,82 | 403,48 | 5.366.571 | |
|
AMCR
Amcor |
39,50 | -1,91% | - | - | - | - | 40,51 | 39,41 | 40,65 | 40,27 | 1.088.541 | |
|
AMD
Advanced Micro ... |
303,68 | 0,07% | - | - | - | - | 302,01 | 299,76 | 310,22 | 303,46 | 1.935.049 | |
|
AME
AMTEK |
234,71 | 1,84% | - | - | - | - | 231,98 | 231,94 | 236,34 | 230,46 | 5.949.899 | |
|
AMGN
Amgen |
350,28 | 1,26% | - | - | - | - | 345,52 | 345,50 | 350,69 | 345,92 | 1.599.729 | |
|
AMP
AMERIPRISE FINA... |
458,81 | -2,07% | - | - | - | - | 464,75 | 454,29 | 466,80 | 468,51 | 11.457.403 | |
|
AMT
American Tower |
178,36 | 1,16% | - | - | - | - | 177,55 | 176,38 | 179,21 | 176,31 | 11.008.914 | |
|
AMZN
Amazon |
255,52 | 0,06% | - | - | - | - | 255,39 | 253,07 | 258,79 | 255,36 | 3.109.678 | |
|
ANET
Arista Networks |
171,42 | -3,55% | - | - | - | - | 177,50 | 169,38 | 177,75 | 177,73 | 5.272.022 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
323,64 | -0,99% | - | - | - | - | 326,35 | 321,60 | 328,13 | 326,86 | 9.370.349 | |
|
AOS
Smith (A.O.) |
65,17 | 0,56% | - | - | - | - | 65,20 | 64,76 | 65,92 | 64,81 | 2.359.675 | |
|
APA
Apache |
38,68 | 1,63% | - | - | - | - | 38,39 | 37,98 | 39,02 | 38,06 | 2.459.120 | |
|
APD
Air Products an... |
303,00 | 2,10% | - | - | - | - | 299,53 | 297,32 | 304,00 | 296,76 | 6.661.758 | |
|
APH
Amphenol |
150,25 | 1,43% | - | - | - | - | 149,07 | 148,61 | 152,00 | 148,13 | 8.342.782 | |
|
APO
Apollo Global M... |
123,89 | -4,01% | - | - | - | - | 127,33 | 122,59 | 127,80 | 129,06 | 3.949.861 | |
|
APTV
Aptiv Plc |
60,41 | -0,74% | - | - | - | - | 60,48 | 59,43 | 61,06 | 60,86 | 2.826.403 | |
|
ARE
Alexandria Real... |
46,58 | -0,15% | - | - | - | - | 46,50 | 45,04 | 47,00 | 46,65 | 68.333 | |
|
ATO
Atmos Energy |
187,74 | 2,87% | - | - | - | - | 183,65 | 182,47 | 188,47 | 182,49 | 2.699.254 | |
|
AVB
AvalonBay Commu... |
173,23 | 1,12% | - | - | - | - | 171,94 | 170,63 | 173,66 | 171,31 | 3.795.879 | |
|
AVGO
Broadcom Inc. |
418,71 | -0,93% | - | - | - | - | 422,39 | 417,80 | 429,31 | 422,65 | 6.794.407 | |
|
AVY
Avery Dennison |
167,27 | 0,13% | - | - | - | - | 168,10 | 166,38 | 170,14 | 167,05 | 2.300.632 | |
|
AWK
American Water ... |
135,18 | 3,09% | - | - | - | - | 132,42 | 131,90 | 135,54 | 131,13 | 4.821.060 | |
|
AXON
Axion Spatial I... |
388,46 | -3,64% | - | - | - | - | 397,10 | 376,28 | 399,41 | 403,15 | 19.539.150 | |
|
AXP
American Express |
316,98 | -4,78% | - | - | - | - | 332,20 | 314,75 | 332,20 | 332,90 | 4.730.610 | |
|
AZO
AutoZone |
3.603,68 | 0,38% | - | - | - | - | 3.585,92 | 3.559,01 | 3.616,69 | 3.589,99 | 14.184.084 | |
|
BA
Boeing |
233,48 | 0,95% | - | - | - | - | 231,51 | 228,77 | 235,91 | 231,28 | 11.705.736 | |
|
BAC
Bank of America |
52,32 | -1,51% | - | - | - | - | 53,06 | 52,25 | 53,52 | 53,12 | 2.962.358 | |
|
BALL
Ball Corporation |
63,20 | 0,85% | - | - | - | - | 63,43 | 62,94 | 64,00 | 62,67 | 2.430.672 | |
|
BAX
Baxter Internat... |
18,36 | 0,25% | - | - | - | - | 18,31 | 18,08 | 18,49 | 18,31 | 315.504 | |
|
BBY
Best Buy |
61,27 | -3,56% | - | - | - | - | 63,25 | 60,98 | 63,52 | 63,53 | 433.301 | |
|
BDX
Becton Dickinso... |
155,24 | -0,26% | - | - | - | - | 155,91 | 153,46 | 156,75 | 155,65 | 8.114.861 | |
|
BEN
Franklin Resources |
26,74 | -2,75% | - | - | - | - | 27,35 | 26,46 | 27,49 | 27,49 | 1.700.159 | |
|
BF.B
Brown-Forman Cl B |
28,31 | -0,77% | - | - | - | - | 28,66 | 28,26 | 28,83 | 28,53 | 635.984 | |
|
BG
Bunge |
126,38 | 0,49% | - | - | - | - | 126,31 | 125,31 | 127,44 | 125,77 | 2.033.075 | |
|
BIIB
Biogen Idec |
187,90 | -1,14% | - | - | - | - | 189,46 | 187,01 | 190,32 | 190,07 | 4.458.491 | |
|
BK
Bank of New Yor... |
135,09 | -0,58% | - | - | - | - | 135,67 | 133,73 | 136,99 | 135,88 | 2.084.169 | |
|
BKNG
Banknorth Group |
175,56 | -2,14% | - | - | - | - | 178,91 | 174,53 | 180,50 | 179,40 | 48.455 | |
|
BKR
Baker Hughes, A... |
64,30 | 2,81% | - | - | - | - | 62,99 | 62,99 | 65,56 | 62,54 | 1.045.454 | |
|
BLDR
Builders FirstS... |
89,92 | -0,78% | - | - | - | - | 90,63 | 88,66 | 91,90 | 90,63 | 5.249.260 | |
|
BLK
BlackRock |
1.052,99 | -0,89% | - | - | - | - | 1.056,10 | 1.041,72 | 1.065,00 | 1.062,47 | 23.479.571 | |
|
BMY
Bristol-Myers S... |
59,01 | 0,36% | - | - | - | - | 58,84 | 58,64 | 59,25 | 58,80 | 968.059 | |
|
BR
Broadridge Fina... |
154,60 | -3,76% | - | - | - | - | 158,23 | 153,06 | 158,64 | 160,64 | 4.306.228 | |
|
BRK.B
BERKSHIRE HATHA... |
471,62 | 1,34% | - | - | - | - | 466,72 | 466,72 | 473,00 | 465,40 | 4.153.086 | |
|
BRO
Brown & Brown |
67,38 | -0,74% | - | - | - | - | 67,80 | 66,96 | 68,05 | 67,88 | 3.651.861 | |
|
BSX
Boston Scientific |
66,14 | 1,96% | - | - | - | - | 65,57 | 64,93 | 66,88 | 64,87 | 2.503.862 | |
|
BX
The Blackstone ... |
121,23 | -6,55% | - | - | - | - | 126,32 | 120,02 | 126,75 | 129,73 | 4.510.483 | |
|
BXP
Boston Properties |
56,77 | -2,61% | - | - | - | - | 58,47 | 56,35 | 58,77 | 58,29 | 1.315.418 | |
|
C
Citigroup |
127,86 | -1,44% | - | - | - | - | 129,49 | 126,84 | 129,99 | 129,73 | 3.766.116 | |
|
CAG
ConAgra Foods |
14,38 | -1,07% | - | - | - | - | 14,53 | 14,20 | 14,55 | 14,53 | 274.649 | |
|
CAH
Cardinal Health |
204,67 | 2,05% | - | - | - | - | 200,83 | 200,01 | 205,62 | 200,55 | 216.945 | |
|
CARR
Carrier Global ... |
61,60 | 1,57% | - | - | - | - | 61,28 | 60,73 | 62,53 | 60,65 | 3.195.192 | |
|
CAT
Caterpillar |
835,53 | 3,30% | - | - | - | - | 817,11 | 815,46 | 845,27 | 808,87 | 24.997.387 | |
|
CB
Chubb |
331,97 | 2,01% | - | - | - | - | 326,40 | 325,79 | 332,87 | 325,43 | 8.171.774 | |
|
CBOE
CBOE |
300,97 | 1,18% | - | - | - | - | 299,41 | 297,45 | 303,05 | 297,45 | 12.369.867 | |
|
CBRE
CBRE Group |
147,37 | -4,01% | - | - | - | - | 157,00 | 143,60 | 157,60 | 153,52 | 3.570.775 | |
|
CCI
Crown Castle In... |
87,41 | 1,63% | - | - | - | - | 88,90 | 86,55 | 89,68 | 86,01 | 1.786.748 | |
|
CCL
Carnival |
26,46 | -1,80% | - | - | - | - | 26,79 | 26,18 | 27,33 | 26,94 | 167.460 | |
|
CDNS
Cadence Design ... |
313,76 | -5,38% | - | - | - | - | 325,86 | 311,00 | 326,98 | 331,61 | 8.691.152 | |
|
CDW
CDW common stock |
136,24 | -4,35% | - | - | - | - | 140,96 | 134,88 | 142,60 | 142,44 | 405.859 | |
|
CEG
Constellation E... |
290,50 | 1,16% | - | - | - | - | 289,42 | 284,01 | 293,70 | 287,16 | 3.548.748 | |
|
CF
Cf Industries |
125,31 | 2,33% | - | - | - | - | 124,30 | 121,60 | 127,49 | 122,46 | 836.570 | |
|
CFG
Citizens Financ... |
64,84 | -0,49% | - | - | - | - | 65,39 | 64,07 | 65,76 | 65,16 | 1.603.169 | |
|
CHD
Church & Dwight |
94,43 | 1,65% | - | - | - | - | 93,21 | 92,90 | 94,58 | 92,90 | 273.564 | |
|
CHRW
C.H. Robinson W... |
183,47 | 0,61% | - | - | - | - | 184,03 | 182,05 | 185,04 | 182,35 | 9.089.104 | |
|
CHTR
Charter Communi... |
241,64 | -0,35% | - | - | - | - | 249,35 | 241,53 | 254,11 | 242,49 | 3.673.653 | |
|
CI
CIGNA |
279,78 | 1,85% | - | - | - | - | 276,27 | 275,42 | 280,36 | 274,70 | 6.024.503 | |
|
CINF
Cincinnati Fina... |
168,00 | 1,04% | - | - | - | - | 166,91 | 166,26 | 168,78 | 166,27 | 1.602.552 | |
|
CL
Colgate-Palmolive |
83,85 | 1,82% | - | - | - | - | 82,70 | 82,41 | 84,13 | 82,35 | 3.688.562 | |
|
CLX
Clorox |
97,55 | 0,72% | - | - | - | - | 97,44 | 96,95 | 98,66 | 96,85 | 2.493.183 | |
|
CMCSA
Comcast |
31,64 | 7,71% | - | - | - | - | 30,50 | 30,40 | 32,08 | 29,37 | 1.474.033 | |
|
CME
CME Group |
285,40 | -0,11% | - | - | - | - | 285,11 | 280,08 | 286,60 | 285,71 | 4.336.653 | |
|
CMG
Chipotle Mexica... |
33,82 | -3,69% | - | - | - | - | 35,11 | 33,61 | 35,24 | 35,11 | 1.892.896 | |
|
CMI
Cummins |
657,29 | 2,83% | - | - | - | - | 644,23 | 642,50 | 663,01 | 639,22 | 16.937.706 | |
|
CMS
CMS Energy |
76,35 | 1,83% | - | - | - | - | 75,58 | 75,39 | 76,68 | 74,98 | 1.207.552 | |
|
CNC
Centene |
40,86 | 4,96% | - | - | - | - | 39,48 | 39,25 | 40,99 | 38,93 | 679.216 | |
|
CNP
CenterPoint Energy |
43,13 | 2,40% | - | - | - | - | 42,64 | 42,31 | 43,39 | 42,12 | 204.868 | |
|
COF
Capital One Fin... |
195,71 | -1,87% | - | - | - | - | 198,47 | 193,21 | 199,77 | 199,43 | 10.635.664 | |
|
COO
Cooper Companies |
64,93 | -2,97% | - | - | - | - | 66,93 | 64,40 | 67,16 | 66,92 | 109.926 | |
|
COP
ConocoPhillips |
124,89 | 1,86% | - | - | - | - | 123,39 | 123,38 | 125,58 | 122,60 | 5.732.721 | |
|
COST
Costco Wholesale |
1.012,19 | 0,85% | - | - | - | - | 1.007,58 | 1.007,03 | 1.016,60 | 1.003,70 | 47.386.687 | |
|
CPB
Campbell Soup |
20,79 | -0,14% | - | - | - | - | 20,92 | 20,48 | 21,04 | 20,82 | 1.112.556 | |
|
CPRT
Copart |
33,77 | 0,27% | - | - | - | - | 33,50 | 33,28 | 33,96 | 33,68 | 1.799.502 | |
|
CPT
Camden Property... |
102,66 | 1,16% | - | - | - | - | 100,72 | 100,72 | 102,94 | 101,48 | 1.511.566 | |
|
CRL
Charles River L... |
165,86 | -10,25% | - | - | - | - | 178,65 | 165,86 | 180,86 | 184,80 | 8.528.355 | |
|
CRM
Salesforce.com |
172,79 | -8,96% | - | - | - | - | 177,56 | 170,65 | 178,87 | 189,80 | 317.934 | |
|
CRWD
Crowdstrike Hol... |
444,00 | -4,86% | - | - | - | - | 453,61 | 436,51 | 454,00 | 466,68 | 27.295.037 | |
|
CSCO
Cisco Systems |
88,64 | -1,29% | - | - | - | - | 89,32 | 88,27 | 90,00 | 89,80 | 1.968.960 | |
|
CSGP
CoStar Group |
37,01 | -4,54% | - | - | - | - | 38,48 | 36,56 | 38,70 | 38,77 | 1.485.507 | |
|
CSX
CSX |
46,08 | 6,70% | - | - | - | - | 45,47 | 44,81 | 46,55 | 43,18 | 994.437 | |
|
CTAS
Cintas |
177,04 | 1,36% | - | - | - | - | 174,23 | 174,00 | 178,08 | 174,66 | 8.603.613 | |
|
CTRA
Coterra Energy ... |
33,67 | 2,25% | - | - | - | - | 33,14 | 33,13 | 33,91 | 32,93 | 585.555 | |
|
CTSH
Cognizant Techn... |
54,83 | -6,78% | - | - | - | - | 56,54 | 54,48 | 56,62 | 58,81 | 1.266.403 | |
|
CTVA
Corteva Inc |
79,45 | 0,13% | - | - | - | - | 79,53 | 78,85 | 80,66 | 79,35 | 4.679.128 | |
|
CVS
CVS |
78,98 | 4,24% | - | - | - | - | 76,10 | 76,10 | 79,64 | 75,77 | 4.288.377 | |
|
CVX
Chevron |
187,53 | 0,65% | - | - | - | - | 187,12 | 185,50 | 188,42 | 186,32 | 10.622.449 | |
|
CZR
CAESARS ENTMNT |
27,73 | 0,87% | - | - | - | - | 27,50 | 27,41 | 27,95 | 27,49 | 1.402.195 | |
|
D
Dominion Resources |
62,37 | 2,33% | - | - | - | - | 61,55 | 61,31 | 62,53 | 60,95 | 508.503 | |
|
DAL
Delta Air Lines... |
68,19 | -0,32% | - | - | - | - | 68,48 | 67,46 | 70,28 | 68,41 | 1.905.706 | |
|
DASH
DOORDASH INC |
175,66 | -3,63% | - | - | - | - | 181,11 | 173,22 | 182,60 | 182,27 | 10.190.915 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
46,14 | 0,35% | - | - | - | - | 46,26 | 45,66 | 46,45 | 45,98 | 1.770.484 | |
|
DE
Deere & |
592,55 | 2,17% | - | - | - | - | 584,37 | 580,00 | 594,97 | 579,99 | 24.139.302 | |
|
DECK
Deckers Outdoor |
107,61 | -0,07% | - | - | - | - | 106,99 | 105,50 | 107,96 | 107,69 | 4.715.901 | |
|
DELL
Dell |
212,60 | -0,96% | - | - | - | - | 214,49 | 210,68 | 219,26 | 214,65 | 3.470.482 | |
|
DG
Dollar General |
121,39 | -1,47% | - | - | - | - | 123,09 | 120,43 | 123,67 | 123,20 | 6.594.269 | |
|
DGX
Quest Diagnostics |
198,66 | -2,62% | - | - | - | - | 205,28 | 197,59 | 205,66 | 204,00 | 9.227.360 | |
|
DHI
D.R. Horton |
163,80 | 1,63% | - | - | - | - | 161,97 | 160,01 | 164,26 | 161,18 | 9.729.065 | |
|
DHR
Danaher |
178,65 | -2,93% | - | - | - | - | 180,82 | 175,00 | 180,98 | 184,04 | 6.877.668 | |
|
DIS
Walt Disney |
103,29 | -1,46% | - | - | - | - | 104,94 | 102,55 | 105,20 | 104,82 | 1.878.535 | |
|
DLR
Digital Realty ... |
198,62 | -1,12% | - | - | - | - | 202,00 | 198,05 | 203,23 | 200,86 | 10.259.319 | |
|
DLTR
Dollar Tree |
101,75 | -0,22% | - | - | - | - | 101,97 | 101,22 | 103,36 | 101,97 | 5.072.848 | |
|
DOC
Peak |
16,33 | -0,03% | - | - | - | - | 16,38 | 16,01 | 16,47 | 16,33 | 109.802 | |
|
DOV
Dover |
228,20 | 5,57% | - | - | - | - | 222,61 | 221,23 | 232,71 | 216,17 | 7.062.790 | |
|
DOW
Dow Inc. |
38,23 | -1,51% | - | - | - | - | 39,38 | 36,73 | 40,05 | 38,81 | 266.314 | |
|
DPZ
Domino's Pizza |
371,55 | 1,54% | - | - | - | - | 367,38 | 364,00 | 372,37 | 365,93 | 15.101.650 | |
|
DRI
Darden Restaurants |
203,26 | 1,77% | - | - | - | - | 201,39 | 200,34 | 204,55 | 199,73 | 12.253.326 | |
|
DTE
DTE Energy |
147,31 | 2,61% | - | - | - | - | 144,86 | 144,71 | 147,58 | 143,57 | 5.055.679 | |
|
DUK
Duke Energy |
128,00 | 2,20% | - | - | - | - | 126,40 | 126,00 | 128,32 | 125,25 | 8.311.936 | |
|
DVA
DaVita |
155,49 | 2,01% | - | - | - | - | 153,00 | 153,00 | 156,15 | 152,42 | 3.867.347 | |
|
DVN
Devon Energy |
48,19 | 2,27% | - | - | - | - | 47,57 | 47,36 | 48,50 | 47,12 | 2.725.385 | |
|
DXCM
DexCom |
62,73 | -1,07% | - | - | - | - | 63,09 | 61,90 | 63,78 | 63,41 | 3.755.143 | |
|
EA
Electronic Arts |
202,60 | -0,09% | - | - | - | - | 202,78 | 202,28 | 202,97 | 202,78 | 7.910.922 | |
|
EBAY
eBay |
103,25 | -2,25% | - | - | - | - | 105,41 | 102,27 | 105,71 | 105,63 | 1.226.920 | |
|
ECL
Ecolab |
270,42 | 0,55% | - | - | - | - | 269,97 | 267,23 | 272,96 | 268,93 | 4.600.385 | |
|
ED
Consolidated Ed... |
110,21 | 1,92% | - | - | - | - | 109,26 | 108,59 | 110,53 | 108,13 | 3.118.392 | |
|
EFX
Equifax |
174,16 | -2,52% | - | - | - | - | 178,50 | 173,12 | 178,94 | 178,66 | 2.744.065 | |
|
EG
Everest Re Group |
349,98 | 1,44% | - | - | - | - | 343,85 | 343,85 | 351,92 | 345,00 | 2.281.520 | |
|
EIX
Edison Internat... |
70,29 | 1,31% | - | - | - | - | 70,33 | 69,95 | 71,01 | 69,38 | 4.261.612 | |
|
EL
Estee Lauder Co... |
75,95 | -0,93% | - | - | - | - | 76,47 | 74,68 | 77,20 | 76,66 | 1.535.253 | |
|
ELV
Elevance Health... |
346,23 | 5,49% | - | - | - | - | 329,36 | 329,36 | 347,15 | 328,20 | 8.140.214 | |
|
EMN
Eastman Chemical |
71,58 | -1,31% | - | - | - | - | 72,57 | 70,65 | 72,87 | 72,53 | 1.582.992 | |
|
EMR
Emerson Electric |
142,32 | -0,32% | - | - | - | - | 142,00 | 139,49 | 143,16 | 142,77 | 5.499.479 | |
|
ENPH
Enphase Energy Inc |
36,03 | 1,88% | - | - | - | - | 35,57 | 34,61 | 36,50 | 35,36 | 200.587 | |
|
EOG
EOG Resources |
134,08 | 0,80% | - | - | - | - | 133,89 | 132,89 | 135,10 | 133,01 | 5.972.191 | |
|
EPAM
EPAM Systems, Inc. |
120,58 | -6,61% | - | - | - | - | 125,01 | 117,83 | 125,84 | 129,12 | 3.317.276 | |
|
EQIX
Equinix |
1.109,47 | 0,65% | - | - | - | - | 1.097,80 | 1.097,80 | 1.123,92 | 1.102,28 | 22.166.101 | |
|
EQR
Equity Residential |
62,63 | 1,51% | - | - | - | - | 61,85 | 61,85 | 62,84 | 61,70 | 3.624.774 | |
|
EQT
EQT |
59,19 | 0,80% | - | - | - | - | 58,86 | 57,88 | 59,50 | 58,72 | 2.343.273 | |
|
ERIE
Erie Indemnity |
248,40 | -0,64% | - | - | - | - | 251,56 | 246,34 | 251,56 | 250,00 | 2.300.184 | |
|
ES
EnergySolutions |
68,56 | 2,25% | - | - | - | - | 67,59 | 67,59 | 68,80 | 67,05 | 1.245.392 | |
|
ESS
Essex Property ... |
255,28 | 1,23% | - | - | - | - | 253,03 | 252,78 | 256,23 | 252,19 | 2.234.466 | |
|
ETN
Eaton |
425,33 | 2,77% | - | - | - | - | 417,23 | 416,26 | 429,31 | 413,87 | 23.732.989 | |
|
ETR
Entergy |
113,73 | 2,95% | - | - | - | - | 111,62 | 111,23 | 114,11 | 110,47 | 518.040 | |
|
EVRG
Evergy Inc |
81,82 | 2,74% | - | - | - | - | 80,33 | 80,26 | 81,86 | 79,64 | 1.673.546 | |
|
EW
Edwards Lifesci... |
79,73 | -2,21% | - | - | - | - | 81,53 | 79,19 | 82,00 | 81,53 | 4.362.108 | |
|
EXC
Exelon |
46,67 | 1,77% | - | - | - | - | 46,38 | 46,19 | 46,79 | 45,86 | 2.337.654 | |
|
EXE
Expand Energy Corp |
96,30 | -0,07% | - | - | - | - | 96,96 | 95,50 | 97,99 | 96,36 | 5.887.669 | |
|
EXPD
Expeditors Inte... |
149,94 | 1,01% | - | - | - | - | 149,34 | 147,78 | 150,64 | 148,44 | 2.922.833 | |
|
EXPE
Expedia |
248,41 | -6,12% | - | - | - | - | 256,50 | 246,27 | 257,50 | 264,60 | 2.606.265 | |
|
EXR
Extra Space Sto... |
142,73 | 1,02% | - | - | - | - | 142,38 | 140,83 | 143,39 | 141,29 | 4.622.739 | |
|
F
Ford Motor Company |
12,48 | -1,23% | - | - | - | - | 12,61 | 12,37 | 12,70 | 12,63 | 477.119 | |
|
FANG
Diamondback Ene... |
195,62 | 0,90% | - | - | - | - | 196,82 | 194,01 | 198,26 | 193,87 | 11.042.945 | |
|
FAST
Fastenal |
45,41 | 1,34% | - | - | - | - | 45,09 | 44,97 | 45,71 | 44,81 | 2.887.032 | |
|
FCX
Freeport-McMora... |
61,62 | -12,42% | - | - | - | - | 62,27 | 61,00 | 65,20 | 70,36 | 3.562.560 | |
|
FDS
FactSet Researc... |
227,21 | -6,39% | - | - | - | - | 239,52 | 222,45 | 241,12 | 242,72 | 5.557.102 | |
|
FDX
FedEx |
392,10 | 1,59% | - | - | - | - | 391,85 | 388,45 | 396,00 | 385,95 | 22.755.916 | |
|
FE
FirstEnergy |
49,45 | 2,11% | - | - | - | - | 48,95 | 48,87 | 49,62 | 48,43 | 843.172 | |
|
FFIV
F5 Networks |
299,15 | -3,87% | - | - | - | - | 311,10 | 294,69 | 311,54 | 311,18 | 10.008.961 | |
|
FICO
Fair Isaac and |
974,54 | 0,45% | - | - | - | - | 952,00 | 931,70 | 977,70 | 970,17 | 30.569.371 | |
|
FIS
Fidelity Nation... |
45,58 | -4,73% | - | - | - | - | 47,18 | 45,26 | 47,19 | 47,84 | 619.182 | |
|
FISV
Fiserv |
61,33 | -3,05% | - | - | - | - | 62,40 | 60,57 | 62,86 | 63,26 | 2.255.227 | |
|
FITB
Fifth Third Ban... |
50,85 | 0,56% | - | - | - | - | 50,60 | 49,96 | 50,95 | 50,56 | 678.272 | |
|
FOX
Fox Corp Class B |
57,54 | -1,76% | - | - | - | - | 58,80 | 57,17 | 59,04 | 58,57 | 1.734.025 | |
|
FOXA
Fox Corp. Cl A |
64,28 | -1,95% | - | - | - | - | 65,79 | 63,98 | 66,00 | 65,56 | 2.262.977 | |
|
FRT
Federal Realty ... |
111,52 | 1,26% | - | - | - | - | 110,80 | 110,64 | 111,89 | 110,13 | 737.928 | |
|
FSLR
First Solar |
195,94 | 3,83% | - | - | - | - | 189,57 | 189,50 | 197,63 | 188,71 | 1.148.208 | |
|
FTNT
Fortinet Inc |
82,58 | -5,18% | - | - | - | - | 85,06 | 81,81 | 85,35 | 87,09 | 528.017 | |
|
FTV
Fortive Corp |
61,10 | 0,39% | - | - | - | - | 60,97 | 60,49 | 61,40 | 60,86 | 2.479.194 | |
|
GD
General Dynamics |
317,68 | -0,95% | - | - | - | - | 321,35 | 315,54 | 322,95 | 320,74 | 1.653.842 | |
|
GE
General Electric |
280,98 | 1,70% | - | - | - | - | 276,49 | 273,36 | 282,17 | 276,29 | 2.293.359 | |
|
GEHC
GE Healthcare T... |
69,80 | -2,21% | - | - | - | - | 70,99 | 69,28 | 71,44 | 71,38 | 3.485.044 | |
|
GEN
Gen Digital Inc. |
18,73 | -6,33% | - | - | - | - | 19,39 | 18,34 | 19,44 | 19,99 | 760.759 | |
|
GEV
GE Vernova LLC |
1.150,88 | 2,07% | - | - | - | - | 1.147,89 | 1.133,49 | 1.181,95 | 1.127,56 | 65.555.276 | |
|
GILD
Gilead Sciences |
133,88 | 0,73% | - | - | - | - | 134,02 | 132,79 | 134,68 | 132,90 | 5.606.417 | |
|
GIS
General Mills |
35,54 | 0,98% | - | - | - | - | 35,28 | 35,10 | 35,65 | 35,19 | 1.521.253 | |
|
GL
GREAT LAKES REIT |
153,43 | 1,44% | - | - | - | - | 150,02 | 145,37 | 153,53 | 151,25 | 2.572.407 | |
|
GLW
Corning |
169,06 | 0,18% | - | - | - | - | 168,30 | 166,51 | 172,54 | 168,76 | 8.768.128 | |
|
GM
General Motors Co |
78,30 | -0,89% | - | - | - | - | 78,94 | 77,16 | 79,10 | 79,00 | 835.931 | |
|
GNRC
Generac Holding... |
218,10 | 2,06% | - | - | - | - | 215,83 | 213,34 | 219,57 | 213,69 | 6.086.517 | |
|
GOOG
Google Inc. |
338,03 | 0,09% | - | - | - | - | 339,58 | 335,06 | 340,16 | 337,73 | 19.395.147 | |
|
GOOGL
Google Inc. |
339,27 | -0,01% | - | - | - | - | 341,18 | 336,18 | 341,96 | 339,32 | 18.626.602 | |
|
GPC
Genuine Parts |
109,58 | -1,93% | - | - | - | - | 111,90 | 109,17 | 112,33 | 111,74 | 6.235.650 | |
|
GPN
Global Payments |
67,50 | -5,75% | - | - | - | - | 70,66 | 67,00 | 71,39 | 71,62 | 3.040.268 | |
|
GRMN
Garmin |
261,07 | -2,07% | - | - | - | - | 267,00 | 259,74 | 269,16 | 266,59 | 4.707.875 | |
|
GS
Goldman Sachs G... |
929,52 | -0,57% | - | - | - | - | 935,00 | 920,69 | 944,39 | 934,84 | 8.538.571 | |
|
GWW
W.W. Grainger |
1.165,42 | 0,97% | - | - | - | - | 1.161,74 | 1.149,39 | 1.177,91 | 1.154,18 | 6.511.202 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
39,78 | 1,70% | - | - | - | - | 39,11 | 38,91 | 40,31 | 39,11 | 2.514.098 | |
|
HAS
Hasbro |
96,60 | 6,61% | - | - | - | - | 95,18 | 94,33 | 99,20 | 90,61 | 2.794.348 | |
|
HBAN
Huntington Banc... |
16,74 | -0,51% | - | - | - | - | 16,78 | 16,22 | 16,92 | 16,82 | 220.316 | |
|
HCA
HCA-The Healthcare |
475,12 | 0,80% | - | - | - | - | 472,23 | 470,69 | 479,44 | 471,34 | 27.296.594 | |
|
HD
Home Depot |
339,62 | 0,04% | - | - | - | - | 339,50 | 336,88 | 340,83 | 339,50 | 9.831.320 | |
|
HIG
Hartford Financ... |
139,83 | 1,25% | - | - | - | - | 138,69 | 138,24 | 140,11 | 138,11 | 3.493.932 | |
|
HII
HEALTHCARE INTE... |
368,51 | 0,44% | - | - | - | - | 364,00 | 362,37 | 371,47 | 366,88 | 7.175.627 | |
|
HLT
HILTON HOTELS |
333,36 | -0,09% | - | - | - | - | 332,53 | 330,33 | 337,62 | 333,67 | 19.137.864 | |
|
HON
Honeywell Inter... |
213,60 | -2,90% | - | - | - | - | 207,87 | 207,83 | 218,00 | 219,97 | 1.968.538 | |
|
HPE
Hewlett Packard... |
27,88 | -2,23% | - | - | - | - | 28,53 | 27,41 | 28,53 | 28,51 | 1.385.611 | |
|
HPQ
Hewlett-Packard |
20,12 | -1,59% | - | - | - | - | 20,28 | 19,86 | 20,32 | 20,44 | 273.463 | |
|
HRL
Hormel Foods |
21,75 | 1,47% | - | - | - | - | 21,39 | 21,39 | 21,80 | 21,43 | 244.131 | |
|
HSIC
Henry Schein |
78,21 | 0,13% | - | - | - | - | 78,17 | 77,16 | 79,07 | 78,11 | 1.669.862 | |
|
HST
Host Marriott F... |
21,00 | 0,72% | - | - | - | - | 20,97 | 20,84 | 21,17 | 20,85 | 314.244 | |
|
HSY
Hershey Foods |
192,59 | 2,09% | - | - | - | - | 189,68 | 189,62 | 193,50 | 188,65 | 9.538.790 | |
|
HUM
Humana |
213,61 | -1,74% | - | - | - | - | 218,46 | 212,91 | 219,80 | 217,40 | 6.469.606 | |
|
HWM
Howmet Aerospac... |
245,69 | 2,00% | - | - | - | - | 242,35 | 241,73 | 251,24 | 240,88 | 15.769.367 | |
|
IBM
International B... |
231,49 | -8,09% | - | - | - | - | 232,27 | 221,73 | 232,91 | 251,86 | 6.388.893 | |
|
ICE
Intercontinenta... |
156,81 | -1,27% | - | - | - | - | 158,16 | 155,31 | 159,25 | 158,82 | 3.940.165 | |
|
IDXX
IDEXX Laboratories |
560,68 | -3,06% | - | - | - | - | 577,85 | 554,49 | 577,85 | 578,35 | 11.139.030 | |
|
IEX
IDEX |
206,70 | 1,51% | - | - | - | - | 204,96 | 203,81 | 208,54 | 203,63 | 3.267.307 | |
|
IFF
Internationa Fl... |
70,71 | -0,65% | - | - | - | - | 71,19 | 70,19 | 71,94 | 71,17 | 1.751.487 | |
|
INCY
Incyte |
95,34 | -1,45% | - | - | - | - | 96,37 | 95,10 | 97,25 | 96,74 | 2.539.858 | |
|
INTC
Intel |
66,26 | 1,52% | - | - | - | - | 66,10 | 65,42 | 68,28 | 65,27 | 1.505.228 | |
|
INTU
Intuit |
382,22 | -6,47% | - | - | - | - | 385,00 | 373,96 | 385,82 | 408,68 | 21.395.147 | |
|
INVH
Invitation Home... |
27,25 | 2,14% | - | - | - | - | 26,79 | 26,79 | 27,31 | 26,68 | 664.682 | |
|
IP
International P... |
33,46 | 0,39% | - | - | - | - | 33,45 | 33,32 | 34,08 | 33,33 | 1.405.086 | |
|
IQV
IQVIA Holdings ... |
158,75 | -9,39% | - | - | - | - | 168,64 | 156,32 | 168,64 | 175,21 | 5.984.240 | |
|
IR
Ingersoll-Rand ... |
84,60 | 1,08% | - | - | - | - | 84,26 | 83,43 | 85,55 | 83,70 | 4.842.673 | |
|
IRM
Iron Mountain |
116,29 | -0,80% | - | - | - | - | 117,71 | 115,89 | 118,03 | 117,23 | 4.534.031 | |
|
ISRG
Intuitive Surgical |
479,21 | -0,91% | - | - | - | - | 484,50 | 477,19 | 489,86 | 483,62 | 23.867.533 | |
|
IT
Gartner |
147,99 | -5,79% | - | - | - | - | 152,69 | 145,10 | 152,69 | 157,09 | 9.341.869 | |
|
ITW
Illinois Tool W... |
273,06 | 2,24% | - | - | - | - | 268,78 | 267,80 | 274,12 | 267,09 | 12.469.831 | |
|
IVZ
Invesco |
25,26 | -1,17% | - | - | - | - | 25,34 | 25,01 | 25,83 | 25,56 | 1.561.371 | |
|
J
Jacobs Solution... |
127,56 | 0,01% | - | - | - | - | 127,61 | 126,13 | 128,88 | 127,55 | 4.072.353 | |
|
JBHT
J.B. Hunt Trans... |
252,90 | 2,38% | - | - | - | - | 248,52 | 248,52 | 255,43 | 247,03 | 8.848.971 | |
|
JBL
Jabil Circuit |
339,34 | 0,87% | - | - | - | - | 337,08 | 332,50 | 344,50 | 336,40 | 12.130.048 | |
|
JCI
Johnson Controls |
141,59 | 1,27% | - | - | - | - | 141,14 | 140,01 | 142,92 | 139,81 | 1.340.291 | |
|
JKHY
Jack Henry & As... |
149,77 | -3,92% | - | - | - | - | 154,68 | 147,35 | 155,30 | 155,88 | 4.275.185 | |
|
JNJ
Johnson & Johnson |
230,97 | 2,15% | - | - | - | - | 227,25 | 227,03 | 231,39 | 226,10 | 2.881.582 | |
|
JPM
J P Morgan Chase |
311,79 | -0,39% | - | - | - | - | 313,52 | 308,89 | 314,99 | 313,02 | 1.427.375 | |
|
KEY
KeyCorp |
22,01 | -0,16% | - | - | - | - | 22,10 | 21,71 | 22,16 | 22,04 | 287.231 | |
|
KEYS
Keysight Techno... |
346,04 | 2,09% | - | - | - | - | 340,77 | 338,91 | 348,43 | 338,97 | 7.893.864 | |
|
KHC
Kraft Heinz Co |
21,97 | 0,34% | - | - | - | - | 21,92 | 21,75 | 22,12 | 21,89 | 1.363.346 | |
|
KIM
Kimco Realty |
23,75 | 0,76% | - | - | - | - | 23,70 | 23,66 | 23,84 | 23,57 | 287.280 | |
|
KKR
Kohlberg Kravis... |
100,81 | -4,82% | - | - | - | - | 104,00 | 100,28 | 104,79 | 105,92 | 3.724.829 | |
|
KLAC
KLA-Tencor |
1.807,73 | -0,24% | - | - | - | - | 1.824,38 | 1.788,53 | 1.844,59 | 1.812,06 | 37.685.747 | |
|
KMB
Kimberly-Clark |
97,91 | 1,20% | - | - | - | - | 96,49 | 96,45 | 98,05 | 96,75 | 1.578.897 | |
|
KMI
KINDER MORGAN |
31,43 | -1,19% | - | - | - | - | 32,27 | 31,07 | 32,40 | 31,81 | 1.902.898 | |
|
KMX
CarMax |
38,57 | -2,55% | - | - | - | - | 39,60 | 38,41 | 40,16 | 39,58 | 2.137.549 | |
|
KO
Coca-Cola |
76,50 | 2,51% | - | - | - | - | 75,44 | 75,16 | 76,66 | 74,63 | 175.262 | |
|
KR
Kroger |
69,19 | 1,65% | - | - | - | - | 68,50 | 68,07 | 69,32 | 68,07 | 438.249 | |
|
L
Loews |
112,38 | 1,56% | - | - | - | - | 111,15 | 111,12 | 112,79 | 110,65 | 560.439 | |
|
LDOS
Leidos Holdings... |
147,32 | -2,25% | - | - | - | - | 150,72 | 146,45 | 150,72 | 150,71 | 4.744.146 | |
|
LEN
Lennar |
93,97 | -0,51% | - | - | - | - | 94,60 | 93,34 | 95,40 | 94,45 | 517.305 | |
|
LH
Laboratory of A... |
264,13 | -3,11% | - | - | - | - | 272,93 | 260,83 | 274,16 | 272,62 | 7.671.392 | |
|
LHX
L3Harris Techno... |
328,79 | -0,87% | - | - | - | - | 333,11 | 325,85 | 334,75 | 331,66 | 2.489.269 | |
|
LII
Lennox Internat... |
493,60 | 0,78% | - | - | - | - | 491,38 | 484,77 | 500,04 | 489,76 | 10.709.146 | |
|
LIN
Linde Group |
506,86 | 2,47% | - | - | - | - | 499,05 | 498,10 | 507,50 | 494,62 | 19.794.404 | |
|
LKQ
LKQ Corporation |
31,34 | -0,16% | - | - | - | - | 31,15 | 30,84 | 31,50 | 31,39 | 149.147 | |
|
LLY
Eli Lilly and |
919,47 | -0,22% | - | - | - | - | 929,49 | 911,89 | 930,00 | 921,48 | 12.850.513 | |
|
LMT
Lockheed Martin |
525,00 | -5,48% | - | - | - | - | 533,91 | 522,26 | 538,81 | 555,43 | 21.672.000 | |
|
LNT
Alliant Energy |
72,54 | 2,22% | - | - | - | - | 71,55 | 71,45 | 72,66 | 70,96 | 2.774.826 | |
|
LOW
Lowe's Companies |
245,91 | 0,29% | - | - | - | - | 244,86 | 244,02 | 247,62 | 245,19 | 12.143.282 | |
|
LRCX
Lam Research |
256,38 | -3,45% | - | - | - | - | 265,05 | 253,28 | 272,82 | 265,55 | 142.291 | |
|
LULU
Lululemon Athle... |
142,52 | -12,81% | - | - | - | - | 152,08 | 142,30 | 152,08 | 163,45 | 1.286.813 | |
|
LUV
Southwest Airlines |
37,48 | -4,75% | - | - | - | - | 38,25 | 36,85 | 39,19 | 39,35 | 168.360 | |
|
LVS
Las Vegas Sands |
51,53 | -9,36% | - | - | - | - | 51,32 | 50,05 | 53,95 | 56,85 | 3.131.272 | |
|
LW
Lamb Weston Hol... |
43,86 | -2,55% | - | - | - | - | 45,08 | 43,50 | 45,25 | 45,01 | 1.536.372 | |
|
LYB
LyondellBasell ... |
70,67 | -1,85% | - | - | - | - | 72,00 | 69,34 | 72,95 | 72,00 | 1.180.189 | |
|
LYV
Live Nation Ent... |
153,30 | -0,86% | - | - | - | - | 153,83 | 151,85 | 155,79 | 154,63 | 481.362 | |
|
MA
Mastercard |
502,39 | -1,52% | - | - | - | - | 507,37 | 498,37 | 509,65 | 510,16 | 25.440.025 | |
|
MAA
Mid-America Apa... |
126,03 | 1,16% | - | - | - | - | 124,63 | 124,63 | 126,40 | 124,59 | 1.252.108 | |
|
MAR
Marriot Interna... |
366,99 | -0,04% | - | - | - | - | 369,84 | 363,55 | 372,09 | 367,13 | 20.969.442 | |
|
MAS
Masco |
75,22 | 1,70% | - | - | - | - | 74,86 | 74,35 | 76,06 | 73,96 | 313.517 | |
|
MCD
McDonald's |
303,30 | 1,08% | - | - | - | - | 302,50 | 301,92 | 304,89 | 300,07 | 833.772 | |
|
MCHP
Microchip Techn... |
89,85 | 8,94% | - | - | - | - | 85,78 | 85,46 | 92,24 | 82,48 | 794.633 | |
|
MCK
McKesson |
834,35 | 0,62% | - | - | - | - | 827,51 | 825,77 | 836,85 | 829,23 | 29.800.479 | |
|
MCO
Moody's |
453,23 | -2,89% | - | - | - | - | 460,72 | 448,01 | 463,00 | 466,72 | 19.270.433 | |
|
MDLZ
Mondelez Intern... |
57,80 | 3,10% | - | - | - | - | 56,32 | 56,18 | 57,99 | 56,06 | 2.973.290 | |
|
MDT
Medtronic |
83,67 | 0,54% | - | - | - | - | 83,85 | 82,87 | 84,25 | 83,22 | 1.460.209 | |
|
MET
MetLife |
75,98 | -1,29% | - | - | - | - | 76,84 | 75,41 | 77,09 | 76,97 | 405.809 | |
|
META
Meta Platforms Inc |
659,62 | -2,24% | - | - | - | - | 663,70 | 653,05 | 669,56 | 674,72 | 7.581.672 | |
|
MGM
MGM Resorts Int... |
38,84 | -1,02% | - | - | - | - | 39,41 | 38,34 | 39,59 | 39,24 | 664.824 | |
|
MHK
Mohawk Industries |
108,02 | -0,35% | - | - | - | - | 108,95 | 106,44 | 109,60 | 108,40 | 2.250.057 | |
|
MKC
McCormick |
51,77 | 0,58% | - | - | - | - | 51,72 | 51,40 | 52,35 | 51,47 | 2.980.347 | |
|
MKTX
MarketAxess |
163,31 | 0,43% | - | - | - | - | 162,02 | 159,73 | 163,72 | 162,61 | 1.668.538 | |
|
MLM
Martin Marietta... |
616,58 | 0,97% | - | - | - | - | 615,57 | 608,11 | 619,20 | 610,64 | 6.459.909 | |
|
MMM
3M |
144,89 | -0,61% | - | - | - | - | 146,20 | 143,59 | 147,37 | 145,78 | 1.223.016 | |
|
MNST
MONSTER WORLDWIDE |
77,66 | 2,25% | - | - | - | - | 76,57 | 76,32 | 78,00 | 75,95 | 1.850.638 | |
|
MO
Altria Group |
67,35 | 3,33% | - | - | - | - | 65,50 | 65,38 | 67,43 | 65,18 | 3.323.588 | |
|
MOH
Molina Healthcare |
172,93 | 13,03% | - | - | - | - | 164,76 | 163,23 | 177,87 | 153,00 | 1.943.906 | |
|
MOS
Mosaic |
24,10 | -1,73% | - | - | - | - | 24,44 | 24,04 | 24,67 | 24,52 | 1.116.827 | |
|
MPC
Marathon Petrol... |
221,12 | -0,43% | - | - | - | - | 223,53 | 220,35 | 224,16 | 222,07 | 7.921.182 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,88 | 1,76% | - | - | - | - | 113,37 | 113,10 | 115,02 | 112,89 | 1.106.754 | |
|
MRNA
Moderna Inc. |
52,86 | -4,94% | - | - | - | - | 55,62 | 52,61 | 56,10 | 55,60 | 1.515.300 | |
|
MRSH
Marsh & Mclenna... |
173,58 | -1,09% | - | - | - | - | 174,70 | 172,45 | 175,10 | 175,50 | 3.394.530 | |
|
MS
Morgan Stanley |
188,28 | -1,45% | - | - | - | - | 190,66 | 186,90 | 191,76 | 191,05 | 8.527.954 | |
|
MSCI
Msci Inc. |
594,20 | -2,28% | - | - | - | - | 609,33 | 581,69 | 611,05 | 608,04 | 18.313.838 | |
|
MSFT
Microsoft |
415,25 | -4,08% | - | - | - | - | 419,89 | 411,41 | 423,66 | 432,92 | 16.893.616 | |
|
MSI
Motorola Soluti... |
442,38 | 0,16% | - | - | - | - | 442,97 | 440,04 | 444,83 | 441,66 | 9.080.189 | |
|
MTB
M&T Bank |
219,35 | 0,82% | - | - | - | - | 218,19 | 216,70 | 219,94 | 217,57 | 4.532.210 | |
|
MTCH
Match Group Inc |
35,47 | -2,90% | - | - | - | - | 36,21 | 35,04 | 36,40 | 36,53 | 1.951.737 | |
|
MTD
Mettler-Toledo ... |
1.259,69 | -3,85% | - | - | - | - | 1.287,06 | 1.228,71 | 1.295,31 | 1.310,07 | 9.098.741 | |
|
MU
Micron Technology |
476,20 | -2,31% | - | - | - | - | 482,28 | 471,80 | 493,62 | 487,48 | 1.757.178 | |
|
NCLH
Norwegian Cruis... |
18,33 | -3,70% | - | - | - | - | 19,00 | 18,25 | 19,23 | 19,03 | 562.266 | |
|
NDAQ
The NASDAQ OMX ... |
86,47 | 0,12% | - | - | - | - | 87,53 | 86,09 | 90,44 | 86,37 | 3.151.572 | |
|
NDSN
Nordson Corpora... |
283,50 | 1,45% | - | - | - | - | 280,17 | 278,63 | 284,15 | 279,45 | 1.143.356 | |
|
NEE
NextEra Energy,... |
95,82 | 6,46% | - | - | - | - | 92,60 | 92,32 | 96,70 | 90,00 | 1.776.218 | |
|
NEM
Newmont Mining |
110,05 | -1,61% | - | - | - | - | 110,33 | 107,88 | 111,04 | 111,85 | 5.280.309 | |
|
NFLX
Netflix |
92,84 | -0,43% | - | - | - | - | 94,06 | 92,07 | 94,64 | 93,24 | 798.053 | |
|
NI
NiSource |
48,34 | 3,17% | - | - | - | - | 47,16 | 47,16 | 48,44 | 46,85 | 722.367 | |
|
NKE
Nike |
44,67 | -2,22% | - | - | - | - | 45,58 | 44,24 | 45,75 | 45,68 | 742.779 | |
|
NOC
Northrop Grumman |
586,82 | -0,47% | - | - | - | - | 592,57 | 583,23 | 596,50 | 589,62 | 25.932.163 | |
|
NOW
Servicenow Inc |
85,12 | -17,42% | - | - | - | - | 87,25 | 83,58 | 90,02 | 103,07 | 1.084.599 | |
|
NRG
NRG Energy |
153,17 | 2,39% | - | - | - | - | 150,17 | 148,79 | 153,57 | 149,60 | 7.563.228 | |
|
NSC
Norfolk Souther |
319,77 | 7,19% | - | - | - | - | 306,14 | 304,39 | 319,93 | 298,33 | 14.239.038 | |
|
NTAP
NetApp |
108,53 | -2,24% | - | - | - | - | 109,63 | 106,64 | 110,87 | 111,02 | 7.036.868 | |
|
NTRS
Northern Trust |
165,32 | -1,50% | - | - | - | - | 166,79 | 163,16 | 168,74 | 167,83 | 5.867.372 | |
|
NUE
Nucor |
212,49 | -0,83% | - | - | - | - | 215,00 | 210,32 | 215,78 | 214,26 | 11.877.129 | |
|
NVDA
NVIDIA |
199,36 | -1,55% | - | - | - | - | 202,46 | 197,22 | 203,83 | 202,50 | 4.873.156 | |
|
NVR
NVR |
6.599,45 | -0,17% | - | - | - | - | 6.632,07 | 6.493,42 | 6.632,07 | 6.610,77 | 2.943.355 | |
|
NWS
News Corp |
30,35 | -1,27% | - | - | - | - | 30,87 | 30,03 | 30,91 | 30,74 | 1.505.724 | |
|
NWSA
News |
26,27 | -1,44% | - | - | - | - | 26,54 | 25,94 | 26,67 | 26,65 | 537.671 | |
|
NXPI
NXP Semiconductors |
239,24 | 5,98% | - | - | - | - | 234,03 | 231,00 | 244,72 | 225,75 | 5.164.474 | |
|
O
Realty Income C... |
64,03 | 1,08% | - | - | - | - | 63,73 | 63,59 | 64,07 | 63,34 | 4.116.936 | |
|
ODFL
Old Dominion Fr... |
223,11 | 1,42% | - | - | - | - | 223,82 | 222,26 | 226,86 | 219,98 | 9.991.089 | |
|
OKE
ONEOK |
86,98 | 1,07% | - | - | - | - | 86,70 | 85,83 | 87,25 | 86,06 | 2.098.566 | |
|
OMC
Omnicom Group |
76,30 | -2,32% | - | - | - | - | 77,81 | 76,07 | 78,06 | 78,11 | 2.460.294 | |
|
ON
ON Semiconducto... |
96,83 | 8,81% | - | - | - | - | 92,81 | 92,50 | 99,19 | 88,99 | 5.741.825 | |
|
ORCL
Oracle |
174,98 | -6,68% | - | - | - | - | 180,40 | 174,08 | 181,89 | 187,50 | 3.664.606 | |
|
ORLY
O'Reilly Automo... |
93,13 | -0,84% | - | - | - | - | 93,43 | 92,22 | 94,25 | 93,92 | 4.129.291 | |
|
OTIS
Otis Elevator C... |
79,56 | 2,16% | - | - | - | - | 78,05 | 77,91 | 81,07 | 77,88 | 2.382.981 | |
|
OXY
Occidental Petr... |
57,85 | 1,40% | - | - | - | - | 57,51 | 56,85 | 58,02 | 57,05 | 430.173 | |
|
PANW
Palo Alto Netwo... |
173,11 | -4,46% | - | - | - | - | 173,37 | 169,60 | 175,49 | 181,20 | 8.226.360 | |
|
PAYC
Paycom Software... |
124,72 | -4,38% | - | - | - | - | 127,50 | 121,79 | 128,22 | 130,43 | 3.105.403 | |
|
PAYX
Paychex |
90,62 | -3,01% | - | - | - | - | 92,41 | 89,41 | 92,62 | 93,43 | 5.342.865 | |
|
PCAR
PACCAR |
127,11 | 1,47% | - | - | - | - | 126,46 | 126,11 | 128,71 | 125,27 | 4.252.719 | |
|
PCG
Pacific Gas & E... |
16,79 | -0,53% | - | - | - | - | 16,94 | 16,68 | 17,23 | 16,88 | 661.795 | |
|
PEG
Public Service ... |
79,86 | 1,72% | - | - | - | - | 79,11 | 78,87 | 79,87 | 78,51 | 3.670.925 | |
|
PEP
Pepsico |
155,84 | 1,33% | - | - | - | - | 155,16 | 154,57 | 156,61 | 153,79 | 6.208.977 | |
|
PFE
Pfizer |
26,51 | -1,10% | - | - | - | - | 26,76 | 26,38 | 26,83 | 26,80 | 37.293 | |
|
PFG
Principal Finan... |
96,94 | -0,50% | - | - | - | - | 96,48 | 95,80 | 98,44 | 97,43 | 4.985.140 | |
|
PG
Procter & Gamble |
146,14 | 2,30% | - | - | - | - | 143,40 | 143,40 | 146,24 | 142,85 | 5.606.077 | |
|
PGR
Progressive |
205,65 | 1,45% | - | - | - | - | 202,86 | 202,00 | 206,86 | 202,71 | 13.076.461 | |
|
PH
Parker-Hannifin |
974,49 | 2,10% | - | - | - | - | 962,66 | 954,61 | 984,90 | 954,43 | 28.441.465 | |
|
PHM
PulteGroup |
129,98 | 1,90% | - | - | - | - | 125,00 | 125,00 | 130,26 | 127,56 | 2.187.823 | |
|
PKG
Packaging of Am... |
216,59 | 5,53% | - | - | - | - | 212,94 | 212,20 | 222,72 | 205,24 | 514.834 | |
|
PLD
ProLogis |
142,39 | 0,69% | - | - | - | - | 141,76 | 141,03 | 144,06 | 141,42 | 8.128.618 | |
|
PLTR
Palantir Techno... |
141,11 | -7,54% | - | - | - | - | 149,70 | 139,92 | 150,29 | 152,62 | 4.011.616 | |
|
PM
Philip Morris I... |
170,39 | 3,93% | - | - | - | - | 164,71 | 163,70 | 170,88 | 163,95 | 8.974.271 | |
|
PNC
PNC Bank |
225,29 | 0,10% | - | - | - | - | 225,66 | 222,92 | 227,29 | 225,06 | 7.998.471 | |
|
PNR
Pentair |
90,41 | 0,90% | - | - | - | - | 89,89 | 89,57 | 91,53 | 89,60 | 4.822.469 | |
|
PNW
Pinnacle West C... |
103,49 | 2,67% | - | - | - | - | 101,99 | 101,55 | 103,67 | 100,80 | 1.209.488 | |
|
PODD
Insulet |
191,04 | -1,33% | - | - | - | - | 193,21 | 189,63 | 194,27 | 193,62 | 5.598.236 | |
|
POOL
Pool |
229,96 | -1,82% | - | - | - | - | 242,15 | 227,60 | 249,04 | 234,22 | 12.490.967 | |
|
PPG
PPG Industries |
110,09 | -1,41% | - | - | - | - | 112,01 | 108,62 | 112,43 | 111,67 | 5.412.245 | |
|
PPL
PPL |
38,46 | 1,80% | - | - | - | - | 38,08 | 38,02 | 38,56 | 37,78 | 2.213.565 | |
|
PRU
Prudential Fina... |
94,07 | -0,82% | - | - | - | - | 94,59 | 93,24 | 95,15 | 94,85 | 3.110.801 | |
|
PSA
Public Storage |
310,37 | 1,82% | - | - | - | - | 306,00 | 306,00 | 310,88 | 304,81 | 6.186.295 | |
|
PSX
Phillips 66 |
159,69 | -0,60% | - | - | - | - | 161,43 | 158,00 | 162,57 | 160,65 | 8.339.491 | |
|
PTC
PAR Technology |
135,02 | -3,97% | - | - | - | - | 137,86 | 133,88 | 137,86 | 140,60 | 5.617.372 | |
|
PWR
Quanta Services |
634,17 | 3,32% | - | - | - | - | 618,41 | 618,41 | 638,42 | 613,78 | 25.583.686 | |
|
PYPL
Paypal Holdings... |
49,71 | -2,96% | - | - | - | - | 50,75 | 49,17 | 50,88 | 51,22 | 1.534.542 | |
|
QCOM
QUALCOMM |
133,37 | -1,98% | - | - | - | - | 136,00 | 132,05 | 136,99 | 136,07 | 1.625.780 | |
|
RCL
Royal Caribbean... |
260,54 | -1,92% | - | - | - | - | 264,51 | 258,58 | 269,66 | 265,64 | 32.568 | |
|
REG
Regency Centers |
80,72 | 2,18% | - | - | - | - | 79,44 | 79,29 | 80,89 | 79,00 | 3.344.552 | |
|
REGN
Regeneron Pharm... |
765,49 | 2,53% | - | - | - | - | 750,99 | 747,26 | 767,04 | 746,58 | 27.653.326 | |
|
RF
Regions Financi... |
28,38 | 0,60% | - | - | - | - | 28,28 | 27,98 | 28,53 | 28,21 | 1.520.657 | |
|
RJF
Raymond James F... |
153,29 | -0,80% | - | - | - | - | 152,26 | 152,23 | 157,37 | 154,52 | 8.470.499 | |
|
RL
Polo Ralph Lauren |
371,06 | -1,13% | - | - | - | - | 379,00 | 370,12 | 382,55 | 375,29 | 5.885.012 | |
|
RMD
ResMed |
219,30 | -1,23% | - | - | - | - | 221,38 | 216,68 | 221,47 | 222,04 | 5.452.895 | |
|
ROK
Rockwell Automa... |
407,66 | 0,16% | - | - | - | - | 407,90 | 403,01 | 412,93 | 407,02 | 4.536.033 | |
|
ROL
Rollins Inc. |
56,71 | 2,51% | - | - | - | - | 54,90 | 54,82 | 57,44 | 55,32 | 3.163.397 | |
|
ROP
Roper Industries |
362,01 | -0,75% | - | - | - | - | 379,42 | 360,70 | 384,00 | 364,73 | 20.592.577 | |
|
ROST
Ross Stores |
226,50 | 0,07% | - | - | - | - | 228,26 | 225,46 | 229,07 | 226,34 | 8.784.576 | |
|
RSG
Republic Services |
212,97 | 3,74% | - | - | - | - | 206,18 | 206,18 | 213,75 | 205,29 | 7.695.671 | |
|
RTX
United Technolo... |
179,36 | -0,86% | - | - | - | - | 181,36 | 177,50 | 182,64 | 180,91 | 11.399.225 | |
|
RVTY
Perkinelmer Inc |
85,87 | -8,92% | - | - | - | - | 91,25 | 82,79 | 91,25 | 94,28 | 3.678.413 | |
|
SBAC
SBA Communications |
218,45 | 3,11% | - | - | - | - | 214,04 | 213,96 | 220,00 | 211,86 | 9.645.223 | |
|
SBUX
Starbucks |
99,49 | -0,03% | - | - | - | - | 99,97 | 99,20 | 100,81 | 99,52 | 3.145.675 | |
|
SCHW
The Charles Schwab |
88,41 | -3,60% | - | - | - | - | 91,14 | 87,84 | 91,60 | 91,71 | 3.817.544 | |
|
SHW
Sherwin-Williams |
336,56 | 0,42% | - | - | - | - | 336,02 | 331,51 | 337,62 | 335,15 | 15.286.665 | |
|
SJM
J.M. Smucker |
95,91 | 0,97% | - | - | - | - | 94,70 | 94,60 | 96,33 | 94,99 | 3.449.979 | |
|
SLB
Schlumberger |
54,79 | 0,81% | - | - | - | - | 54,56 | 54,44 | 55,53 | 54,35 | 3.163.246 | |
|
SMCI
Super Micro Com... |
26,73 | -8,41% | - | - | - | - | 26,50 | 26,06 | 27,60 | 29,18 | 469.558 | |
|
SNA
Snap-On |
387,81 | 1,42% | - | - | - | - | 400,88 | 375,89 | 400,88 | 382,38 | 12.859.392 | |
|
SNPS
Synopsys |
455,14 | -4,63% | - | - | - | - | 466,11 | 450,13 | 467,31 | 477,26 | 1.041.815 | |
|
SO
Southern |
93,69 | 1,98% | - | - | - | - | 92,29 | 92,29 | 93,85 | 91,87 | 417.576 | |
|
SOLV
Solventum Corp |
68,85 | -0,38% | - | - | - | - | 68,88 | 68,11 | 69,31 | 69,11 | 1.887.936 | |
|
SPG
Simon Property ... |
203,26 | 0,78% | - | - | - | - | 202,71 | 201,76 | 204,58 | 201,68 | 4.196.099 | |
|
SPGI
S&P Global, Inc. |
438,68 | -2,31% | - | - | - | - | 444,99 | 433,00 | 447,28 | 449,06 | 22.379.699 | |
|
SRE
Sempra Energy |
93,92 | 1,66% | - | - | - | - | 92,92 | 92,69 | 94,12 | 92,38 | 2.633.189 | |
|
STE
STERIS |
223,18 | -0,17% | - | - | - | - | 223,73 | 220,73 | 227,34 | 223,55 | 2.155.919 | |
|
STLD
Steel Dynamics |
224,88 | -1,13% | - | - | - | - | 228,15 | 222,00 | 229,00 | 227,46 | 11.928.310 | |
|
STT
State Street |
150,49 | -1,25% | - | - | - | - | 152,68 | 149,47 | 153,99 | 152,40 | 9.073.494 | |
|
STX
Seagate Technol... |
586,03 | 1,06% | - | - | - | - | 574,24 | 573,01 | 607,89 | 579,88 | 7.859.834 | |
|
STZ
Constellation B... |
159,40 | 1,61% | - | - | - | - | 157,74 | 157,42 | 160,46 | 156,88 | 1.737.938 | |
|
SW
Westrock Co |
40,35 | 1,66% | - | - | - | - | 40,00 | 39,87 | 41,19 | 39,69 | 165.798 | |
|
SWK
Stanley Black &... |
75,56 | -0,18% | - | - | - | - | 76,43 | 74,84 | 77,10 | 75,70 | 1.688.766 | |
|
SWKS
Skyworks Solutions |
60,94 | -1,34% | - | - | - | - | 62,20 | 60,58 | 62,29 | 61,77 | 228.037 | |
|
SYF
Synchrony Finan... |
76,36 | -2,96% | - | - | - | - | 78,33 | 75,65 | 78,88 | 78,69 | 1.755.287 | |
|
SYK
Stryker |
329,49 | 0,04% | - | - | - | - | 329,00 | 324,90 | 333,24 | 329,35 | 10.576.629 | |
|
SYY
Sysco |
75,63 | 0,13% | - | - | - | - | 75,75 | 75,31 | 76,34 | 75,53 | 2.265.043 | |
|
T
AT&T |
26,72 | 2,83% | - | - | - | - | 26,12 | 26,02 | 26,76 | 25,98 | 647.438 | |
|
TAP
Molson Coors Br... |
42,88 | 0,42% | - | - | - | - | 43,00 | 42,75 | 43,35 | 42,70 | 703.789 | |
|
TDG
Transdigm Group |
1.165,00 | -1,92% | - | - | - | - | 1.188,32 | 1.155,03 | 1.197,90 | 1.187,75 | 29.920.695 | |
|
TDY
Teledyne Techno... |
653,50 | -0,49% | - | - | - | - | 659,46 | 650,19 | 663,91 | 656,69 | 13.938.502 | |
|
TECH
Techne |
51,60 | -11,92% | - | - | - | - | 57,52 | 51,13 | 57,57 | 58,58 | 2.325.767 | |
|
TEL
Tyco Electronics |
217,59 | -1,56% | - | - | - | - | 217,76 | 214,72 | 222,25 | 221,04 | 3.232.660 | |
|
TER
Teradyne, Inc. |
396,82 | 3,02% | - | - | - | - | 389,74 | 389,37 | 404,83 | 385,18 | 10.722.870 | |
|
TFC
Truist Financia... |
51,41 | 0,90% | - | - | - | - | 51,05 | 50,68 | 51,61 | 50,95 | 864.870 | |
|
TGT
Target |
129,79 | -0,62% | - | - | - | - | 130,54 | 129,44 | 131,50 | 130,60 | 5.649.499 | |
|
TJX
TJX Companies |
158,16 | -0,20% | - | - | - | - | 158,74 | 157,50 | 160,53 | 158,47 | 5.871.532 | |
|
TKO
Telkonet |
186,18 | -0,05% | - | - | - | - | 187,72 | 182,46 | 189,20 | 186,26 | 11.451.438 | |
|
TMO
Thermo Fisher S... |
464,93 | -9,54% | - | - | - | - | 472,65 | 455,60 | 476,39 | 513,98 | 22.590.019 | |
|
TMUS
T-Mobile US Inc |
194,48 | 2,94% | - | - | - | - | 188,54 | 188,32 | 195,75 | 188,92 | 7.814.978 | |
|
TPL
Texas Pacific L... |
438,38 | -0,26% | - | - | - | - | 440,82 | 432,36 | 445,45 | 439,50 | 5.338.092 | |
|
TPR
TRANSPRO |
146,12 | -0,03% | - | - | - | - | 148,59 | 144,71 | 149,97 | 146,17 | 5.363.481 | |
|
TRGP
TRANSIT GROUP |
240,14 | 1,44% | - | - | - | - | 238,52 | 235,88 | 241,40 | 236,73 | 4.956.009 | |
|
TRMB
Trimble Inc |
66,70 | -3,46% | - | - | - | - | 68,02 | 65,84 | 68,29 | 69,09 | 2.186.960 | |
|
TROW
T. Rowe Price G... |
99,35 | -0,89% | - | - | - | - | 100,07 | 98,65 | 100,58 | 100,24 | 4.535.397 | |
|
TRV
The Travelers C... |
307,29 | 1,86% | - | - | - | - | 303,43 | 303,12 | 308,10 | 301,68 | 12.555.665 | |
|
TSCO
Tractor Supply |
38,33 | -1,62% | - | - | - | - | 38,98 | 38,04 | 38,98 | 38,96 | 1.026.707 | |
|
TSLA
Tesla Motors |
373,17 | -3,70% | - | - | - | - | 375,28 | 368,39 | 386,00 | 387,51 | 11.024.188 | |
|
TSN
Tyson Foods |
65,28 | 1,13% | - | - | - | - | 64,75 | 64,59 | 65,56 | 64,55 | 526.287 | |
|
TT
Ingersoll Rand |
486,22 | 1,89% | - | - | - | - | 481,32 | 477,01 | 490,15 | 477,19 | 20.274.402 | |
|
TTWO
Take-Two Intera... |
209,09 | -4,17% | - | - | - | - | 215,01 | 206,45 | 215,01 | 218,19 | 10.953.598 | |
|
TXN
Texas Instruments |
279,41 | 18,24% | - | - | - | - | 260,31 | 259,31 | 284,12 | 236,31 | 616.088 | |
|
TXT
Textron |
90,04 | 0,64% | - | - | - | - | 89,77 | 89,19 | 90,90 | 89,46 | 1.870.477 | |
|
TYL
Tyler Technologies |
333,24 | -3,79% | - | - | - | - | 344,10 | 328,61 | 344,10 | 346,38 | 5.446.475 | |
|
UAL
United Continen... |
90,11 | -1,74% | - | - | - | - | 91,36 | 88,61 | 93,50 | 91,71 | 5.567.176 | |
|
UBER
UBER TECHNOLOGI... |
74,03 | -2,05% | - | - | - | - | 76,66 | 73,75 | 77,18 | 75,58 | 3.565.285 | |
|
UDR
United Dominion... |
34,84 | 0,94% | - | - | - | - | 34,57 | 34,55 | 35,01 | 34,51 | 2.229.928 | |
|
UHS
Universal Healt... |
181,23 | 0,28% | - | - | - | - | 181,49 | 180,07 | 183,10 | 180,72 | 2.778.075 | |
|
ULTA
Ulta Salon Cosm... |
562,11 | -0,32% | - | - | - | - | 566,04 | 551,71 | 566,09 | 563,91 | 12.249.501 | |
|
UNH
UnitedHealth Group |
353,80 | 0,08% | - | - | - | - | 354,68 | 350,50 | 356,85 | 353,52 | 18.215.393 | |
|
UNP
Union Pacific |
269,96 | 8,24% | - | - | - | - | 262,76 | 255,00 | 270,29 | 249,40 | 14.400.476 | |
|
UPS
United Parcel S... |
107,54 | 2,13% | - | - | - | - | 106,44 | 106,04 | 108,30 | 105,30 | 1.573.955 | |
|
URI
United Rentals |
988,44 | 23,13% | - | - | - | - | 943,01 | 935,00 | 993,96 | 802,79 | 37.288.899 | |
|
USB
U.S. Bancorp |
56,68 | 0,14% | - | - | - | - | 56,86 | 56,09 | 57,24 | 56,60 | 811.374 | |
|
V
Visa |
308,02 | -1,05% | - | - | - | - | 310,50 | 305,01 | 312,20 | 311,29 | 19.797.986 | |
|
VICI
VICI Properties... |
28,45 | 0,87% | - | - | - | - | 28,34 | 28,20 | 28,48 | 28,20 | 935.841 | |
|
VLO
Valero Energy |
233,53 | -0,35% | - | - | - | - | 235,29 | 230,39 | 236,26 | 234,36 | 1.596.645 | |
|
VLTO
Veralto Corp |
88,48 | -0,58% | - | - | - | - | 89,20 | 87,19 | 89,20 | 89,00 | 3.872.858 | |
|
VMC
Vulcan Materials |
291,51 | 0,48% | - | - | - | - | 291,83 | 288,00 | 294,15 | 290,11 | 5.865.764 | |
|
VRSK
Verisk Analytics |
176,52 | -1,32% | - | - | - | - | 177,98 | 173,14 | 178,75 | 178,89 | 1.264.942 | |
|
VRSN
VeriSign |
275,21 | 1,99% | - | - | - | - | 269,70 | 265,77 | 275,34 | 269,83 | 9.122.661 | |
|
VRTX
Vertex Pharmace... |
434,77 | -0,66% | - | - | - | - | 440,71 | 433,81 | 442,04 | 437,67 | 14.525.666 | |
|
VST
Vistra Corp. |
155,94 | 0,10% | - | - | - | - | 155,96 | 154,50 | 158,87 | 155,79 | 4.437.273 | |
|
VTR
Ventas |
82,73 | 3,28% | - | - | - | - | 80,64 | 80,51 | 82,93 | 80,10 | 1.453.566 | |
|
VTRS
VIATRIS INC |
14,65 | 0,86% | - | - | - | - | 14,69 | 14,48 | 14,78 | 14,52 | 141.705 | |
|
VZ
Verizon Communi... |
47,39 | 3,07% | - | - | - | - | 46,48 | 46,30 | 47,52 | 45,98 | 1.860.010 | |
|
WAB
Wabtec |
269,03 | 2,87% | - | - | - | - | 263,05 | 261,71 | 269,89 | 261,52 | 12.565.315 | |
|
WAT
Waters |
309,07 | -7,57% | - | - | - | - | 324,33 | 302,00 | 324,33 | 334,38 | 1.412.736 | |
|
WDAY
Workday Inc |
114,19 | -9,80% | - | - | - | - | 115,38 | 113,57 | 119,21 | 126,60 | 6.510.200 | |
|
WDC
Western Digital |
402,51 | 3,45% | - | - | - | - | 387,00 | 385,81 | 416,37 | 389,10 | 4.075.414 | |
|
WEC
Wisconsin Energy |
115,27 | 1,67% | - | - | - | - | 114,44 | 114,02 | 115,50 | 113,38 | 3.601.957 | |
|
WELL
Welltower Inc |
207,62 | 3,97% | - | - | - | - | 200,85 | 200,03 | 208,08 | 199,70 | 1.620.889 | |
|
WFC
Wells Fargo |
80,41 | -0,22% | - | - | - | - | 80,56 | 79,74 | 81,37 | 80,58 | 4.479.202 | |
|
WM
Waste Management |
232,20 | 3,69% | - | - | - | - | 225,90 | 225,41 | 233,25 | 223,93 | 14.912.813 | |
|
WMB
Williams Companies |
71,53 | 0,60% | - | - | - | - | 71,50 | 71,24 | 72,03 | 71,10 | 3.939.443 | |
|
WMT
Wal-Mart Stores |
132,17 | 1,68% | - | - | - | - | 130,57 | 130,49 | 132,46 | 129,98 | 3.687.940 | |
|
WRB
W.R. Berkley |
68,29 | 1,17% | - | - | - | - | 68,18 | 67,25 | 68,72 | 67,50 | 3.984.107 | |
|
WSM
Williams-Sonoma |
192,27 | -2,54% | - | - | - | - | 197,10 | 190,47 | 198,79 | 197,29 | 4.458.357 | |
|
WST
West Pharmaceut... |
309,54 | 12,80% | - | - | - | - | 308,01 | 303,20 | 320,33 | 274,41 | 2.843.125 | |
|
WTW
Willis Towers W... |
289,65 | -0,60% | - | - | - | - | 292,04 | 288,03 | 293,16 | 291,40 | 5.305.229 | |
|
WY
Weyerhaeuser |
24,98 | 0,85% | - | - | - | - | 24,75 | 24,50 | 25,08 | 24,77 | 226.718 | |
|
WYNN
Wynn Resorts |
105,02 | -1,52% | - | - | - | - | 106,08 | 103,11 | 106,08 | 106,64 | 3.820.208 | |
|
XEL
Xcel Energy |
79,42 | 1,68% | - | - | - | - | 78,63 | 78,44 | 79,82 | 78,11 | 2.372.275 | |
|
XOM
Exxon Mobil |
150,44 | 0,63% | - | - | - | - | 149,85 | 148,50 | 151,23 | 149,50 | 2.406.739 | |
|
XYL
Xylem Inc |
121,41 | -0,04% | - | - | - | - | 122,01 | 120,37 | 122,84 | 121,46 | 3.815.916 | |
|
YUM
Yum! Brands |
160,34 | 0,80% | - | - | - | - | 160,05 | 159,70 | 161,67 | 159,06 | 6.055.400 | |
|
ZBH
Zimmer Biomet H... |
92,26 | -0,84% | - | - | - | - | 93,10 | 91,42 | 93,52 | 93,04 | 3.226.609 | |
|
ZBRA
Zebra Technologies |
226,12 | -2,15% | - | - | - | - | 231,00 | 221,65 | 231,86 | 231,10 | 7.380.105 | |
|
ZTS
Zoetis Inc. |
115,88 | -1,40% | - | - | - | - | 117,19 | 114,95 | 117,60 | 117,52 | 3.317.065 |