Merval:
3.120.932,00
-0,27%
Bolsa:
127.642.220,00
-0,38%
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... |
147,98 | -0,86% | - | - | - | - | 149,26 | 144,22 | 149,80 | 149,26 | 6.958.020 | |
|
AAPL
Apple |
280,76 | -1,19% | - | - | - | - | 284,10 | 279,81 | 284,73 | 284,15 | 7.704.616 | |
|
ABBV
AbbVie Inc. |
228,32 | -0,83% | - | - | - | - | 230,11 | 227,82 | 230,94 | 230,24 | 9.626.656 | |
|
ABNB
AIRBNB INC |
120,27 | 0,12% | - | - | - | - | 120,15 | 119,22 | 120,92 | 120,13 | 4.964.265 | |
|
ABT
Abbott Laborato... |
124,34 | -0,76% | - | - | - | - | 125,19 | 124,07 | 125,57 | 125,29 | 6.158.934 | |
|
ACGL
Arch Capital Group |
92,65 | -0,08% | - | - | - | - | 92,68 | 92,42 | 93,33 | 92,72 | 1.492.962 | |
|
ACN
Accenture. |
270,60 | -0,82% | - | - | - | - | 276,30 | 269,60 | 280,71 | 272,85 | 16.337.475 | |
|
ADBE
Adobe Systems |
326,27 | -0,16% | - | - | - | - | 328,57 | 324,12 | 330,89 | 326,78 | 1.839.184 | |
|
ADI
Analog Devices |
277,55 | -0,25% | - | - | - | - | 277,36 | 275,70 | 278,44 | 278,24 | 10.323.472 | |
|
ADM
Archer-Daniels-... |
59,69 | -0,18% | - | - | - | - | 59,98 | 57,95 | 60,07 | 59,80 | 1.795.893 | |
|
ADP
Automatic Data ... |
262,21 | 0,76% | - | - | - | - | 261,46 | 260,22 | 262,30 | 260,22 | 10.373.028 | |
|
ADSK
Autodesk |
305,28 | -0,64% | - | - | - | - | 307,80 | 303,77 | 309,30 | 307,24 | 5.796.657 | |
|
AEE
Ameren |
101,24 | -0,23% | - | - | - | - | 101,09 | 101,09 | 101,79 | 101,47 | 989.419 | |
|
AEP
American Electr... |
118,48 | 0,36% | - | - | - | - | 118,19 | 117,65 | 119,11 | 118,06 | 2.061.434 | |
|
AES
The AES |
14,00 | 2,08% | - | - | - | - | 13,70 | 13,70 | 14,04 | 13,71 | 912.026 | |
|
AFL
Aflac |
109,76 | 0,66% | - | - | - | - | 109,04 | 109,01 | 110,14 | 109,04 | 3.305.313 | |
|
AIG
American Intern... |
77,49 | 0,54% | - | - | - | - | 76,64 | 76,57 | 77,59 | 77,07 | 2.813.197 | |
|
AIZ
Assurant |
223,19 | 0,39% | - | - | - | - | 221,74 | 220,58 | 223,83 | 222,33 | 620.022 | |
|
AJG
Arthur J. Galla... |
245,10 | -0,11% | - | - | - | - | 245,77 | 243,87 | 246,89 | 245,36 | 2.364.235 | |
|
AKAM
Akamai Technolo... |
87,44 | -0,60% | - | - | - | - | 87,82 | 86,91 | 88,12 | 87,97 | 1.156.044 | |
|
ALB
Albemarle |
123,12 | -2,66% | - | - | - | - | 125,32 | 120,65 | 126,49 | 126,49 | 2.052.287 | |
|
ALGN
Align Technology |
155,13 | 0,08% | - | - | - | - | 154,71 | 153,17 | 156,95 | 155,00 | 1.762.122 | |
|
ALL
Allstate |
209,06 | 0,21% | - | - | - | - | 208,99 | 208,66 | 210,42 | 208,62 | 2.863.913 | |
|
ALLE
ALLEGIANT BANC |
163,02 | -0,62% | - | - | - | - | 164,11 | 162,99 | 164,92 | 164,03 | 982.196 | |
|
AMAT
Applied Materials |
270,86 | 0,83% | - | - | - | - | 268,34 | 266,00 | 272,77 | 268,63 | 4.901.212 | |
|
AMCR
Amcor |
8,41 | -0,59% | - | - | - | - | 8,44 | 8,37 | 8,49 | 8,46 | 244.983 | |
|
AMD
Advanced Micro ... |
218,62 | 0,47% | - | - | - | - | 216,88 | 214,57 | 219,08 | 217,60 | 7.745.488 | |
|
AME
AMTEK |
200,44 | 0,61% | - | - | - | - | 199,13 | 198,34 | 200,55 | 199,22 | 2.032.261 | |
|
AMGN
Amgen |
343,45 | -0,57% | - | - | - | - | 344,23 | 341,26 | 346,33 | 345,42 | 12.366.948 | |
|
AMP
AMERIPRISE FINA... |
475,77 | 1,20% | - | - | - | - | 472,34 | 470,75 | 476,88 | 470,11 | 5.488.483 | |
|
AMT
American Tower |
177,80 | 0,92% | - | - | - | - | 175,57 | 175,40 | 178,38 | 176,18 | 4.324.807 | |
|
AMZN
Amazon |
227,89 | -1,93% | - | - | - | - | 232,77 | 226,80 | 233,50 | 232,38 | 9.071.617 | |
|
ANET
Arista Networks |
129,61 | 1,42% | - | - | - | - | 127,08 | 126,74 | 130,78 | 127,80 | 8.411.300 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
346,45 | 0,58% | - | - | - | - | 344,45 | 344,45 | 347,68 | 344,45 | 2.566.848 | |
|
AOS
Smith (A.O.) |
67,61 | 0,43% | - | - | - | - | 67,69 | 67,37 | 68,91 | 67,32 | 2.191.646 | |
|
APA
Apache |
27,03 | 0,30% | - | - | - | - | 27,00 | 26,72 | 27,07 | 26,95 | 16.029 | |
|
APD
Air Products an... |
258,70 | -0,63% | - | - | - | - | 260,37 | 258,04 | 261,05 | 260,35 | 3.256.257 | |
|
APH
Amphenol |
139,85 | 0,87% | - | - | - | - | 137,99 | 137,68 | 140,01 | 138,65 | 1.901.540 | |
|
APO
Apollo Global M... |
135,82 | 0,98% | - | - | - | - | 135,25 | 134,03 | 136,85 | 134,50 | 6.076.587 | |
|
APTV
Aptiv Plc |
77,37 | -0,92% | - | - | - | - | 77,88 | 77,12 | 78,65 | 78,09 | 1.178.345 | |
|
ARE
Alexandria Real... |
46,58 | -3,80% | - | - | - | - | 48,01 | 46,32 | 48,02 | 48,42 | 1.222.073 | |
|
ATO
Atmos Energy |
171,04 | -0,06% | - | - | - | - | 170,40 | 170,40 | 172,11 | 171,15 | 1.101.840 | |
|
AVB
AvalonBay Commu... |
179,96 | -0,86% | - | - | - | - | 179,25 | 179,10 | 181,75 | 181,52 | 1.788.442 | |
|
AVGO
Broadcom Inc. |
383,14 | 0,66% | - | - | - | - | 380,68 | 376,53 | 383,76 | 380,61 | 4.599.596 | |
|
AVY
Avery Dennison |
176,35 | 0,43% | - | - | - | - | 176,29 | 175,15 | 179,08 | 175,59 | 2.306.482 | |
|
AWK
American Water ... |
129,88 | -0,83% | - | - | - | - | 130,86 | 129,74 | 131,55 | 130,97 | 2.770.990 | |
|
AXON
Axion Spatial I... |
549,49 | 1,09% | - | - | - | - | 547,49 | 540,65 | 552,48 | 543,55 | 9.785.318 | |
|
AXP
American Express |
371,99 | 1,05% | - | - | - | - | 368,99 | 368,13 | 373,06 | 368,13 | 13.589.167 | |
|
AZO
AutoZone |
3.833,10 | 0,27% | - | - | - | - | 3.858,74 | 3.817,69 | 3.872,80 | 3.822,92 | 10.242.043 | |
|
BA
Boeing |
199,23 | -1,63% | - | - | - | - | 202,85 | 198,53 | 202,89 | 202,54 | 11.884.468 | |
|
BAC
Bank of America |
54,50 | 0,76% | - | - | - | - | 54,21 | 54,21 | 54,69 | 54,09 | 1.076.266 | |
|
BALL
Ball Corporation |
48,78 | 0% | - | - | - | - | 48,64 | 48,47 | 48,89 | 48,78 | 1.710.373 | |
|
BAX
Baxter Internat... |
18,67 | -1,19% | - | - | - | - | 18,84 | 18,43 | 18,93 | 18,89 | 67.698 | |
|
BBY
Best Buy |
75,60 | 1,64% | - | - | - | - | 74,51 | 74,15 | 75,74 | 74,38 | 227.934 | |
|
BDX
Becton Dickinso... |
193,15 | -0,22% | - | - | - | - | 193,82 | 192,13 | 194,10 | 193,57 | 2.946.503 | |
|
BEN
Franklin Resources |
23,45 | 1,89% | - | - | - | - | 23,13 | 23,11 | 23,54 | 23,01 | 873.350 | |
|
BF.B
Brown-Forman Cl B |
29,82 | -0,90% | - | - | - | - | 30,50 | 29,79 | 31,92 | 30,09 | 1.009.646 | |
|
BG
Bunge |
94,54 | -0,79% | - | - | - | - | 95,75 | 92,40 | 95,99 | 95,29 | 1.229.965 | |
|
BIIB
Biogen Idec |
182,28 | 0,85% | - | - | - | - | 181,86 | 179,27 | 182,47 | 180,75 | 2.727.273 | |
|
BK
Bank of New Yor... |
114,19 | 0,97% | - | - | - | - | 113,21 | 113,21 | 114,40 | 113,09 | 3.510.772 | |
|
BKNG
Banknorth Group |
5.056,31 | 0,18% | - | - | - | - | 5.065,00 | 5.034,84 | 5.081,59 | 5.047,21 | 15.396.464 | |
|
BKR
Baker Hughes, A... |
50,58 | 0,18% | - | - | - | - | 50,44 | 49,93 | 50,58 | 50,49 | 2.711.037 | |
|
BLDR
Builders FirstS... |
112,64 | -1,57% | - | - | - | - | 114,27 | 111,75 | 115,47 | 114,44 | 3.454.894 | |
|
BLK
BlackRock |
1.081,10 | 0,11% | - | - | - | - | 1.080,82 | 1.078,43 | 1.086,85 | 1.079,87 | 10.928.840 | |
|
BMY
Bristol-Myers S... |
51,94 | 1,92% | - | - | - | - | 50,80 | 50,23 | 51,97 | 50,96 | 786.008 | |
|
BR
Broadridge Fina... |
231,23 | 0,33% | - | - | - | - | 230,86 | 229,19 | 232,50 | 230,46 | 2.231.601 | |
|
BRK.B
BERKSHIRE HATHA... |
502,69 | -0,18% | - | - | - | - | 504,38 | 500,90 | 506,50 | 503,60 | 15.775.920 | |
|
BRO
Brown & Brown |
79,47 | -0,23% | - | - | - | - | 79,88 | 79,07 | 80,51 | 79,65 | 4.501.896 | |
|
BSX
Boston Scientific |
97,98 | -0,60% | - | - | - | - | 98,65 | 97,79 | 99,27 | 98,57 | 3.467.806 | |
|
BX
The Blackstone ... |
151,61 | 0,06% | - | - | - | - | 151,97 | 151,20 | 152,92 | 151,52 | 5.448.409 | |
|
BXP
Boston Properties |
71,10 | -0,07% | - | - | - | - | 71,56 | 70,82 | 71,65 | 71,15 | 805.208 | |
|
C
Citigroup |
108,11 | 1,30% | - | - | - | - | 106,66 | 106,63 | 108,36 | 106,72 | 1.654.840 | |
|
CAG
ConAgra Foods |
16,99 | -0,99% | - | - | - | - | 17,22 | 16,95 | 17,29 | 17,16 | 133.185 | |
|
CAH
Cardinal Health |
199,28 | -0,22% | - | - | - | - | 199,64 | 197,81 | 200,68 | 199,71 | 5.060.915 | |
|
CARR
Carrier Global ... |
54,75 | 0,24% | - | - | - | - | 53,98 | 53,62 | 54,75 | 54,62 | 2.271.249 | |
|
CAT
Caterpillar |
597,51 | 1,02% | - | - | - | - | 590,18 | 587,00 | 601,71 | 591,49 | 25.142.623 | |
|
CB
Chubb |
295,47 | 0,14% | - | - | - | - | 295,32 | 294,70 | 297,75 | 295,05 | 5.400.305 | |
|
CBOE
CBOE |
254,08 | 0,07% | - | - | - | - | 253,10 | 250,68 | 254,50 | 253,90 | 5.831.644 | |
|
CBRE
CBRE Group |
161,72 | -0,35% | - | - | - | - | 162,30 | 160,61 | 162,64 | 162,28 | 1.254.423 | |
|
CCI
Crown Castle In... |
88,79 | 0,52% | - | - | - | - | 88,09 | 87,63 | 89,07 | 88,33 | 1.832.093 | |
|
CCL
Carnival |
25,70 | -1,32% | - | - | - | - | 26,00 | 25,60 | 26,07 | 26,04 | 1.317.922 | |
|
CDNS
Cadence Design ... |
337,44 | 0,40% | - | - | - | - | 336,87 | 334,32 | 339,59 | 336,11 | 8.841.603 | |
|
CDW
CDW common stock |
144,63 | 0,66% | - | - | - | - | 143,62 | 142,43 | 144,90 | 143,68 | 2.740.883 | |
|
CEG
Constellation E... |
372,74 | 3,18% | - | - | - | - | 360,98 | 358,50 | 373,96 | 361,26 | 14.639.736 | |
|
CF
Cf Industries |
80,20 | 1,15% | - | - | - | - | 79,62 | 79,23 | 80,50 | 79,29 | 2.154.172 | |
|
CFG
Citizens Financ... |
55,81 | 0,22% | - | - | - | - | 55,45 | 55,45 | 55,97 | 55,68 | 2.831.490 | |
|
CHD
Church & Dwight |
83,73 | -0,21% | - | - | - | - | 83,91 | 83,37 | 84,35 | 83,91 | 1.374.847 | |
|
CHRW
C.H. Robinson W... |
159,08 | -0,29% | - | - | - | - | 159,03 | 157,78 | 159,96 | 159,54 | 1.701.042 | |
|
CHTR
Charter Communi... |
200,52 | 0,28% | - | - | - | - | 199,95 | 196,34 | 200,52 | 199,96 | 2.817.707 | |
|
CI
CIGNA |
269,48 | 0,25% | - | - | - | - | 270,00 | 269,17 | 272,09 | 268,81 | 2.548.472 | |
|
CINF
Cincinnati Fina... |
163,24 | 0,25% | - | - | - | - | 162,78 | 162,41 | 164,15 | 162,83 | 501.147 | |
|
CL
Colgate-Palmolive |
77,82 | -0,49% | - | - | - | - | 78,21 | 77,63 | 78,50 | 78,20 | 2.088.866 | |
|
CLX
Clorox |
105,56 | 0,37% | - | - | - | - | 106,20 | 105,23 | 107,00 | 105,17 | 2.518.978 | |
|
CMCSA
Comcast |
27,37 | -0,24% | - | - | - | - | 27,48 | 27,04 | 27,53 | 27,43 | 111.704 | |
|
CME
CME Group |
274,10 | -0,09% | - | - | - | - | 275,97 | 273,77 | 276,25 | 274,34 | 3.426.524 | |
|
CMG
Chipotle Mexica... |
33,79 | -0,41% | - | - | - | - | 33,91 | 33,43 | 34,11 | 33,93 | 844.176 | |
|
CMI
Cummins |
511,89 | 0,80% | - | - | - | - | 507,01 | 506,25 | 513,74 | 507,81 | 3.386.664 | |
|
CMS
CMS Energy |
71,91 | -0,39% | - | - | - | - | 71,91 | 71,76 | 72,46 | 72,19 | 1.632.717 | |
|
CNC
Centene |
38,85 | 0,10% | - | - | - | - | 38,67 | 38,40 | 38,93 | 38,81 | 2.247.667 | |
|
CNP
CenterPoint Energy |
38,49 | 0,29% | - | - | - | - | 38,80 | 38,29 | 38,86 | 38,38 | 2.407.357 | |
|
COF
Capital One Fin... |
229,99 | 1,21% | - | - | - | - | 226,80 | 226,48 | 230,76 | 227,24 | 419.732 | |
|
COO
Cooper Companies |
77,24 | 1,66% | - | - | - | - | 76,05 | 75,77 | 77,30 | 75,98 | 4.658.576 | |
|
COP
ConocoPhillips |
92,81 | 1,09% | - | - | - | - | 91,64 | 91,64 | 92,90 | 91,81 | 228.220 | |
|
COST
Costco Wholesale |
891,10 | -3,38% | - | - | - | - | 907,03 | 888,08 | 907,96 | 922,26 | 26.321.312 | |
|
CPB
Campbell Soup |
29,28 | -1,88% | - | - | - | - | 29,79 | 29,23 | 29,81 | 29,84 | 974.497 | |
|
CPRT
Copart |
38,87 | 0,04% | - | - | - | - | 38,95 | 38,68 | 39,15 | 38,85 | 242.829 | |
|
CPT
Camden Property... |
105,47 | -0,09% | - | - | - | - | 105,50 | 105,10 | 106,43 | 105,56 | 703.907 | |
|
CRL
Charles River L... |
184,37 | -0,16% | - | - | - | - | 186,61 | 176,37 | 186,72 | 184,67 | 2.508.907 | |
|
CRM
Salesforce.com |
246,89 | 3,42% | - | - | - | - | 243,69 | 237,60 | 246,98 | 238,72 | 5.651.065 | |
|
CRWD
Crowdstrike Hol... |
514,13 | -1,92% | - | - | - | - | 523,91 | 510,26 | 525,27 | 524,17 | 31.123.888 | |
|
CSCO
Cisco Systems |
77,62 | -0,17% | - | - | - | - | 77,69 | 77,17 | 77,80 | 77,75 | 3.824.803 | |
|
CSGP
CoStar Group |
68,56 | -0,67% | - | - | - | - | 69,00 | 68,30 | 69,00 | 69,02 | 1.386.626 | |
|
CSX
CSX |
36,25 | 0,82% | - | - | - | - | 36,00 | 35,85 | 36,33 | 35,95 | 1.532.439 | |
|
CTAS
Cintas |
184,17 | -0,29% | - | - | - | - | 185,45 | 183,58 | 186,55 | 184,71 | 1.935.074 | |
|
CTRA
Coterra Energy ... |
27,41 | 0,90% | - | - | - | - | 27,15 | 26,98 | 27,41 | 27,16 | 655.144 | |
|
CTSH
Cognizant Techn... |
80,02 | 0,98% | - | - | - | - | 79,61 | 79,14 | 80,36 | 79,24 | 665.965 | |
|
CTVA
Corteva Inc |
66,22 | 1,41% | - | - | - | - | 65,81 | 65,63 | 66,43 | 65,30 | 3.119.757 | |
|
CVS
CVS |
74,40 | -0,80% | - | - | - | - | 75,12 | 74,14 | 76,02 | 75,00 | 2.184.384 | |
|
CVX
Chevron |
151,69 | 0,07% | - | - | - | - | 151,75 | 151,32 | 152,94 | 151,59 | 3.129.820 | |
|
CZR
CAESARS ENTMNT |
22,81 | -3,04% | - | - | - | - | 23,46 | 22,54 | 23,46 | 23,52 | 1.481.025 | |
|
D
Dominion Resources |
60,01 | -0,03% | - | - | - | - | 60,05 | 59,81 | 60,37 | 60,03 | 3.055.109 | |
|
DAL
Delta Air Lines... |
67,60 | 0,16% | - | - | - | - | 67,60 | 66,88 | 67,94 | 67,49 | 3.380.676 | |
|
DASH
DOORDASH INC |
222,55 | 0,03% | - | - | - | - | 220,90 | 217,03 | 222,97 | 222,48 | 12.858.650 | |
|
DAY
Dayforce Inc |
69,12 | 0,02% | - | - | - | - | 69,15 | 69,08 | 69,18 | 69,10 | 2.487.242 | |
|
DD
E.I. du Pont de... |
40,14 | 1,21% | - | - | - | - | 39,61 | 39,55 | 40,31 | 39,66 | 2.006.839 | |
|
DE
Deere & |
482,08 | 0,05% | - | - | - | - | 480,99 | 475,21 | 483,50 | 481,82 | 8.685.153 | |
|
DECK
Deckers Outdoor |
95,72 | 0,79% | - | - | - | - | 95,23 | 94,26 | 96,20 | 94,97 | 5.242.010 | |
|
DELL
Dell |
138,67 | 3,77% | - | - | - | - | 134,00 | 132,61 | 138,74 | 133,63 | 5.935.215 | |
|
DG
Dollar General |
122,01 | 11,03% | - | - | - | - | 115,75 | 114,62 | 123,40 | 109,89 | 4.627.351 | |
|
DGX
Quest Diagnostics |
184,58 | 1,08% | - | - | - | - | 182,31 | 182,25 | 184,96 | 182,61 | 2.052.345 | |
|
DHI
D.R. Horton |
161,10 | -2,36% | - | - | - | - | 164,50 | 161,01 | 165,97 | 165,00 | 7.820.761 | |
|
DHR
Danaher |
227,64 | -0,36% | - | - | - | - | 227,70 | 223,77 | 228,88 | 228,46 | 14.112.769 | |
|
DIS
Walt Disney |
104,90 | -0,79% | - | - | - | - | 105,84 | 104,51 | 106,22 | 105,74 | 3.784.058 | |
|
DLR
Digital Realty ... |
161,36 | 1,04% | - | - | - | - | 159,90 | 158,66 | 162,51 | 159,69 | 3.999.022 | |
|
DLTR
Dollar Tree |
116,76 | 3,40% | - | - | - | - | 114,74 | 114,34 | 119,21 | 112,92 | 621.630 | |
|
DOC
Peak |
17,32 | 0,14% | - | - | - | - | 17,25 | 17,16 | 17,37 | 17,29 | 212.351 | |
|
DOV
Dover |
191,00 | 0,38% | - | - | - | - | 190,15 | 188,32 | 191,00 | 190,27 | 2.059.744 | |
|
DOW
Dow Inc. |
23,26 | -2,13% | - | - | - | - | 23,85 | 23,09 | 23,93 | 23,76 | 404.265 | |
|
DPZ
Domino's Pizza |
429,81 | -0,44% | - | - | - | - | 430,82 | 427,83 | 433,57 | 431,69 | 3.037.037 | |
|
DRI
Darden Restaurants |
175,46 | -1,05% | - | - | - | - | 178,03 | 175,06 | 178,73 | 177,32 | 1.641.428 | |
|
DTE
DTE Energy |
133,64 | 0,35% | - | - | - | - | 132,96 | 132,53 | 134,07 | 133,18 | 2.622.284 | |
|
DUK
Duke Energy |
118,25 | -0,31% | - | - | - | - | 118,38 | 118,16 | 119,44 | 118,62 | 3.846.554 | |
|
DVA
DaVita |
117,38 | -0,74% | - | - | - | - | 118,09 | 117,08 | 118,50 | 118,25 | 1.199.858 | |
|
DVN
Devon Energy |
37,92 | 0,61% | - | - | - | - | 37,74 | 37,56 | 37,93 | 37,69 | 152.211 | |
|
DXCM
DexCom |
64,37 | -0,74% | - | - | - | - | 65,13 | 64,09 | 65,16 | 64,85 | 2.761.344 | |
|
EA
Electronic Arts |
203,24 | 0,01% | - | - | - | - | 203,07 | 203,07 | 203,32 | 203,21 | 2.707.157 | |
|
EBAY
eBay |
82,34 | 0,41% | - | - | - | - | 82,10 | 81,40 | 82,50 | 82,00 | 2.847.153 | |
|
ECL
Ecolab |
263,32 | -0,38% | - | - | - | - | 264,40 | 262,62 | 265,30 | 264,33 | 8.789.622 | |
|
ED
Consolidated Ed... |
96,48 | 0,03% | - | - | - | - | 96,39 | 96,29 | 97,34 | 96,45 | 1.522.744 | |
|
EFX
Equifax |
213,79 | 1,93% | - | - | - | - | 211,27 | 210,05 | 214,28 | 209,75 | 4.802.151 | |
|
EG
Everest Re Group |
314,03 | 0% | - | - | - | - | 315,23 | 314,00 | 317,86 | 314,03 | 1.006.152 | |
|
EIX
Edison Internat... |
57,59 | 0,50% | - | - | - | - | 57,35 | 57,21 | 58,33 | 57,30 | 1.907.215 | |
|
EL
Estee Lauder Co... |
102,39 | 0,35% | - | - | - | - | 102,26 | 101,52 | 103,36 | 102,03 | 4.489.597 | |
|
ELV
Elevance Health... |
334,19 | 1,04% | - | - | - | - | 330,74 | 328,31 | 336,42 | 330,75 | 8.088.401 | |
|
EMN
Eastman Chemical |
61,49 | -0,13% | - | - | - | - | 61,67 | 60,91 | 61,81 | 61,57 | 911.405 | |
|
EMR
Emerson Electric |
136,59 | 1,26% | - | - | - | - | 134,90 | 134,54 | 136,80 | 134,89 | 2.087.368 | |
|
ENPH
Enphase Energy Inc |
30,06 | 2,28% | - | - | - | - | 29,21 | 29,01 | 30,12 | 29,39 | 1.902.257 | |
|
EOG
EOG Resources |
112,50 | 0,89% | - | - | - | - | 111,72 | 111,28 | 112,70 | 111,51 | 4.352.513 | |
|
EPAM
EPAM Systems, Inc. |
200,90 | 0,45% | - | - | - | - | 200,00 | 197,51 | 201,28 | 200,00 | 2.324.212 | |
|
EQIX
Equinix |
727,09 | -0,77% | - | - | - | - | 722,10 | 722,10 | 738,00 | 732,72 | 7.597.363 | |
|
EQR
Equity Residential |
61,92 | -0,18% | - | - | - | - | 61,90 | 61,50 | 62,42 | 62,03 | 1.198.338 | |
|
EQT
EQT |
60,79 | -0,62% | - | - | - | - | 61,08 | 59,22 | 62,00 | 61,17 | 2.594.456 | |
|
ERIE
Erie Indemnity |
298,86 | 0,89% | - | - | - | - | 297,51 | 296,21 | 300,17 | 296,21 | 479.670 | |
|
ES
EnergySolutions |
65,58 | -0,59% | - | - | - | - | 65,77 | 65,55 | 66,32 | 65,97 | 1.424.988 | |
|
ESS
Essex Property ... |
259,51 | -0,10% | - | - | - | - | 259,98 | 258,40 | 262,10 | 259,78 | 1.962.934 | |
|
ETN
Eaton |
338,99 | 1,02% | - | - | - | - | 335,48 | 332,50 | 339,69 | 335,57 | 14.227.410 | |
|
ETR
Entergy |
94,42 | 0,19% | - | - | - | - | 93,96 | 93,40 | 95,00 | 94,24 | 2.461.813 | |
|
EVRG
Evergy Inc |
74,11 | -0,25% | - | - | - | - | 73,96 | 73,89 | 74,52 | 74,29 | 1.754.584 | |
|
EW
Edwards Lifesci... |
85,17 | 1,42% | - | - | - | - | 84,12 | 83,98 | 85,96 | 83,98 | 4.032.288 | |
|
EXC
Exelon |
44,13 | -0,92% | - | - | - | - | 44,37 | 44,11 | 44,47 | 44,54 | 1.628.088 | |
|
EXE
Expand Energy Corp |
123,87 | 0,80% | - | - | - | - | 122,99 | 121,61 | 124,89 | 122,89 | 556.052 | |
|
EXPD
Expeditors Inte... |
150,10 | 1,36% | - | - | - | - | 147,95 | 147,95 | 150,22 | 148,09 | 2.473.798 | |
|
EXPE
Expedia |
260,44 | -0,75% | - | - | - | - | 260,67 | 259,10 | 263,63 | 262,42 | 7.903.312 | |
|
EXR
Extra Space Sto... |
131,27 | -0,73% | - | - | - | - | 132,08 | 130,94 | 132,63 | 132,24 | 694.287 | |
|
F
Ford Motor Company |
13,11 | 0,15% | - | - | - | - | 13,19 | 13,06 | 13,24 | 13,09 | 421.434 | |
|
FANG
Diamondback Ene... |
160,64 | 1,43% | - | - | - | - | 158,15 | 158,00 | 160,70 | 158,38 | 4.208.607 | |
|
FAST
Fastenal |
41,86 | 1,55% | - | - | - | - | 41,81 | 41,57 | 42,17 | 41,22 | 2.398.201 | |
|
FCX
Freeport-McMora... |
44,34 | -0,43% | - | - | - | - | 44,03 | 43,66 | 44,53 | 44,53 | 2.024.520 | |
|
FDS
FactSet Researc... |
278,08 | -0,38% | - | - | - | - | 281,62 | 277,21 | 284,12 | 279,15 | 1.355.918 | |
|
FDX
FedEx |
275,25 | 1,77% | - | - | - | - | 271,75 | 266,00 | 275,27 | 270,45 | 9.750.456 | |
|
FE
FirstEnergy |
45,31 | 0,17% | - | - | - | - | 45,19 | 45,08 | 45,55 | 45,23 | 1.452.025 | |
|
FFIV
F5 Networks |
242,40 | 0,73% | - | - | - | - | 240,50 | 239,33 | 242,54 | 240,63 | 3.502.123 | |
|
FICO
Fair Isaac and |
1.777,81 | 0,88% | - | - | - | - | 1.777,02 | 1.760,38 | 1.783,97 | 1.762,35 | 1.866.701 | |
|
FIS
Fidelity Nation... |
65,40 | -0,40% | - | - | - | - | 65,70 | 64,91 | 66,25 | 65,66 | 1.630.160 | |
|
FISV
Fiserv |
65,70 | -1,87% | - | - | - | - | 66,29 | 65,27 | 66,95 | 66,95 | 1.754.059 | |
|
FITB
Fifth Third Ban... |
45,36 | 0,96% | - | - | - | - | 44,85 | 44,67 | 45,44 | 44,93 | 2.794.992 | |
|
FOX
Fox Corp Class B |
59,62 | 0,49% | - | - | - | - | 59,37 | 59,25 | 59,73 | 59,33 | 352.116 | |
|
FOXA
Fox Corp. Cl A |
66,75 | 0,45% | - | - | - | - | 66,48 | 66,31 | 67,34 | 66,45 | 2.736.083 | |
|
FRT
Federal Realty ... |
97,48 | -0,41% | - | - | - | - | 97,70 | 97,28 | 98,13 | 97,88 | 444.021 | |
|
FSLR
First Solar |
259,58 | 1,37% | - | - | - | - | 255,44 | 254,70 | 259,92 | 256,06 | 5.521.786 | |
|
FTNT
Fortinet Inc |
84,59 | 2,21% | - | - | - | - | 82,98 | 82,41 | 84,66 | 82,76 | 899.646 | |
|
FTV
Fortive Corp |
53,45 | -0,01% | - | - | - | - | 53,26 | 53,18 | 53,82 | 53,45 | 2.082.431 | |
|
GD
General Dynamics |
341,60 | 1,04% | - | - | - | - | 338,19 | 338,19 | 342,17 | 338,08 | 3.402.678 | |
|
GE
General Electric |
292,65 | 1,44% | - | - | - | - | 288,85 | 287,66 | 294,54 | 288,49 | 13.267.580 | |
|
GEHC
GE Healthcare T... |
82,60 | -1,18% | - | - | - | - | 82,93 | 82,33 | 83,70 | 83,59 | 4.605.280 | |
|
GEN
Gen Digital Inc. |
26,96 | -0,86% | - | - | - | - | 27,20 | 26,82 | 27,30 | 27,19 | 1.174.672 | |
|
GEV
GE Vernova LLC |
629,48 | 4,57% | - | - | - | - | 605,00 | 602,90 | 634,44 | 601,97 | 6.021.606 | |
|
GILD
Gilead Sciences |
123,88 | -0,90% | - | - | - | - | 124,81 | 122,49 | 124,96 | 125,00 | 6.314.907 | |
|
GIS
General Mills |
45,99 | -0,45% | - | - | - | - | 46,43 | 45,89 | 46,67 | 46,20 | 65.674 | |
|
GL
GREAT LAKES REIT |
131,55 | 0,56% | - | - | - | - | 130,29 | 130,27 | 131,57 | 130,82 | 260.864 | |
|
GLW
Corning |
86,83 | 3,92% | - | - | - | - | 83,14 | 83,14 | 86,98 | 83,55 | 1.959.640 | |
|
GM
General Motors Co |
76,00 | 1,75% | - | - | - | - | 75,00 | 74,90 | 76,19 | 74,69 | 3.972.444 | |
|
GNRC
Generac Holding... |
164,81 | 3,54% | - | - | - | - | 159,00 | 157,07 | 164,90 | 159,17 | 1.435.001 | |
|
GOOG
Google Inc. |
317,54 | -0,96% | - | - | - | - | 323,05 | 315,59 | 323,10 | 320,62 | 549.662 | |
|
GOOGL
Google Inc. |
316,70 | -0,92% | - | - | - | - | 322,23 | 314,70 | 322,36 | 319,63 | 17.298.787 | |
|
GPC
Genuine Parts |
130,06 | 0,46% | - | - | - | - | 129,68 | 128,99 | 130,27 | 129,47 | 1.159.745 | |
|
GPN
Global Payments |
79,99 | 0,04% | - | - | - | - | 80,32 | 79,19 | 80,69 | 79,96 | 1.300.717 | |
|
GRMN
Garmin |
204,13 | 2,34% | - | - | - | - | 199,97 | 199,00 | 204,29 | 199,46 | 5.139.789 | |
|
GS
Goldman Sachs G... |
837,78 | 0,14% | - | - | - | - | 835,54 | 834,50 | 843,99 | 836,57 | 41.144.806 | |
|
GWW
W.W. Grainger |
975,76 | 0,47% | - | - | - | - | 974,96 | 967,91 | 979,21 | 971,16 | 7.374.794 | |
|
H641434
Interpublic Gro... |
24,58 | 0% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
27,71 | 1,13% | - | - | - | - | 27,26 | 27,25 | 27,71 | 27,40 | 38.739 | |
|
HAS
Hasbro |
81,95 | -0,63% | - | - | - | - | 82,38 | 81,27 | 82,54 | 82,47 | 392.541 | |
|
HBAN
Huntington Banc... |
17,10 | 0,32% | - | - | - | - | 17,04 | 16,98 | 17,15 | 17,04 | 1.017.323 | |
|
HCA
HCA-The Healthcare |
488,49 | 0,35% | - | - | - | - | 485,45 | 483,39 | 490,50 | 486,77 | 12.504.367 | |
|
HD
Home Depot |
353,42 | -0,62% | - | - | - | - | 356,29 | 352,21 | 357,51 | 355,61 | 18.340.377 | |
|
HIG
Hartford Financ... |
132,73 | -0,23% | - | - | - | - | 132,50 | 132,50 | 133,70 | 133,04 | 1.520.422 | |
|
HII
HEALTHCARE INTE... |
316,46 | 2,34% | - | - | - | - | 308,68 | 308,40 | 316,68 | 309,23 | 2.059.838 | |
|
HLT
HILTON HOTELS |
274,59 | -2,02% | - | - | - | - | 276,05 | 273,42 | 278,42 | 280,24 | 7.723.393 | |
|
HOLX
Hologic |
75,09 | 0,10% | - | - | - | - | 75,00 | 74,95 | 75,12 | 75,01 | 1.017.402 | |
|
HON
Honeywell Inter... |
192,58 | -0,46% | - | - | - | - | 193,46 | 191,46 | 193,92 | 193,47 | 9.216.108 | |
|
HPE
Hewlett Packard... |
22,90 | 2,88% | - | - | - | - | 22,31 | 22,30 | 22,91 | 22,26 | 513.647 | |
|
HPQ
Hewlett-Packard |
25,65 | 1,83% | - | - | - | - | 25,20 | 25,11 | 25,68 | 25,19 | 1.590.736 | |
|
HRL
Hormel Foods |
23,74 | 2,02% | - | - | - | - | 25,10 | 23,68 | 25,30 | 23,27 | 1.217.530 | |
|
HSIC
Henry Schein |
73,16 | 0,38% | - | - | - | - | 72,64 | 72,34 | 73,26 | 72,88 | 586.304 | |
|
HST
Host Marriott F... |
17,29 | -2,12% | - | - | - | - | 17,64 | 17,21 | 17,68 | 17,66 | 48.657 | |
|
HSY
Hershey Foods |
179,91 | -0,40% | - | - | - | - | 181,99 | 179,43 | 181,99 | 180,63 | 1.842.998 | |
|
HUM
Humana |
255,59 | -0,52% | - | - | - | - | 255,50 | 251,60 | 257,48 | 256,92 | 6.831.531 | |
|
HWM
Howmet Aerospac... |
195,65 | 0,70% | - | - | - | - | 193,95 | 193,20 | 197,75 | 194,29 | 3.566.504 | |
|
IBM
International B... |
308,06 | 1,80% | - | - | - | - | 302,88 | 302,54 | 309,61 | 302,62 | 1.068.660 | |
|
ICE
Intercontinenta... |
157,06 | 0,13% | - | - | - | - | 157,19 | 156,76 | 158,35 | 156,85 | 6.454.067 | |
|
IDXX
IDEXX Laboratories |
717,80 | -1,12% | - | - | - | - | 725,56 | 716,41 | 732,03 | 725,93 | 5.871.604 | |
|
IEX
IDEX |
178,68 | 0,26% | - | - | - | - | 178,21 | 176,94 | 179,00 | 178,21 | 1.257.014 | |
|
IFF
Internationa Fl... |
66,42 | -1,04% | - | - | - | - | 67,54 | 66,27 | 67,70 | 67,12 | 1.802.240 | |
|
INCY
Incyte |
100,19 | -1,29% | - | - | - | - | 101,38 | 100,00 | 102,47 | 101,50 | 3.614.054 | |
|
INTC
Intel |
41,72 | -4,66% | - | - | - | - | 43,26 | 41,64 | 43,28 | 43,76 | 2.000.891 | |
|
INTU
Intuit |
656,84 | 1,41% | - | - | - | - | 648,59 | 647,51 | 656,85 | 647,68 | 25.811.185 | |
|
INVH
Invitation Home... |
27,63 | -0,11% | - | - | - | - | 27,65 | 27,58 | 27,83 | 27,66 | 739.130 | |
|
IP
International P... |
39,33 | 0,28% | - | - | - | - | 39,16 | 39,01 | 39,48 | 39,22 | 1.881.705 | |
|
IQV
IQVIA Holdings ... |
220,81 | -2,83% | - | - | - | - | 227,53 | 214,01 | 227,53 | 227,24 | 1.633.552 | |
|
IR
Ingersoll-Rand ... |
79,81 | 0,08% | - | - | - | - | 79,81 | 79,44 | 80,25 | 79,75 | 1.377.201 | |
|
IRM
Iron Mountain |
85,09 | 0,96% | - | - | - | - | 83,51 | 83,42 | 85,28 | 84,28 | 1.193.898 | |
|
ISRG
Intuitive Surgical |
566,85 | -0,50% | - | - | - | - | 571,98 | 564,72 | 574,23 | 569,71 | 7.498.859 | |
|
IT
Gartner |
232,02 | 0,05% | - | - | - | - | 233,87 | 230,39 | 235,74 | 231,91 | 2.417.648 | |
|
ITW
Illinois Tool W... |
249,89 | -0,06% | - | - | - | - | 250,69 | 249,22 | 251,55 | 250,04 | 1.646.775 | |
|
IVZ
Invesco |
25,55 | 4,74% | - | - | - | - | 24,69 | 24,59 | 25,70 | 24,39 | 756.771 | |
|
J
Jacobs Solution... |
140,58 | 1,33% | - | - | - | - | 137,74 | 137,74 | 141,01 | 138,73 | 1.884.615 | |
|
JBHT
J.B. Hunt Trans... |
188,97 | 0,56% | - | - | - | - | 187,73 | 186,41 | 190,95 | 187,92 | 3.130.288 | |
|
JBL
Jabil Circuit |
219,15 | 2,38% | - | - | - | - | 213,30 | 212,01 | 219,66 | 214,05 | 1.405.847 | |
|
JCI
Johnson Controls |
114,71 | 0,43% | - | - | - | - | 113,61 | 113,00 | 115,11 | 114,22 | 2.639.477 | |
|
JKHY
Jack Henry & As... |
178,36 | 1,27% | - | - | - | - | 176,72 | 175,67 | 178,77 | 176,13 | 2.156.372 | |
|
JNJ
Johnson & Johnson |
202,30 | -1,48% | - | - | - | - | 204,59 | 201,94 | 204,86 | 205,33 | 5.422.449 | |
|
JPM
J P Morgan Chase |
316,78 | 1,49% | - | - | - | - | 313,26 | 313,00 | 318,49 | 312,13 | 7.627.429 | |
|
K
Kellogg |
83,15 | 0,01% | - | - | - | - | 83,24 | 83,13 | 83,26 | 83,14 | 2.802.654 | |
|
KEY
KeyCorp |
19,07 | 1,68% | - | - | - | - | 18,75 | 18,74 | 19,09 | 18,75 | 361.396 | |
|
KEYS
Keysight Techno... |
208,11 | 0,73% | - | - | - | - | 206,32 | 205,85 | 208,78 | 206,61 | 3.068.790 | |
|
KHC
Kraft Heinz Co |
24,79 | -0,96% | - | - | - | - | 25,01 | 24,67 | 25,14 | 25,03 | 834.481 | |
|
KIM
Kimco Realty |
20,42 | 0,02% | - | - | - | - | 20,39 | 20,36 | 20,47 | 20,41 | 365.449 | |
|
KKR
Kohlberg Kravis... |
127,76 | 1,01% | - | - | - | - | 126,84 | 125,95 | 128,26 | 126,48 | 3.430.867 | |
|
KLAC
KLA-Tencor |
1.204,92 | -0,56% | - | - | - | - | 1.202,56 | 1.197,81 | 1.217,06 | 1.211,75 | 8.901.949 | |
|
KMB
Kimberly-Clark |
105,29 | -0,79% | - | - | - | - | 106,26 | 105,00 | 106,99 | 106,13 | 1.051.426 | |
|
KMI
KINDER MORGAN |
27,59 | 1,53% | - | - | - | - | 27,13 | 27,06 | 27,61 | 27,17 | 164.241 | |
|
KMX
CarMax |
38,60 | -1,08% | - | - | - | - | 39,17 | 38,39 | 39,29 | 39,02 | 1.850.252 | |
|
KO
Coca-Cola |
70,67 | -0,20% | - | - | - | - | 70,83 | 70,61 | 71,34 | 70,81 | 3.359.581 | |
|
KR
Kroger |
62,14 | -6,13% | - | - | - | - | 63,55 | 60,96 | 64,25 | 66,20 | 2.815.998 | |
|
L
Loews |
105,01 | -0,70% | - | - | - | - | 105,72 | 104,95 | 106,19 | 105,75 | 1.376.681 | |
|
LDOS
Leidos Holdings... |
195,10 | 3,53% | - | - | - | - | 189,04 | 189,04 | 196,56 | 188,44 | 2.519.912 | |
|
LEN
Lennar |
129,70 | -2,58% | - | - | - | - | 131,09 | 129,28 | 133,23 | 133,13 | 6.767.098 | |
|
LH
Laboratory of A... |
262,34 | -1,29% | - | - | - | - | 265,27 | 259,42 | 265,56 | 265,76 | 2.534.467 | |
|
LHX
L3Harris Techno... |
282,69 | 1,78% | - | - | - | - | 278,15 | 277,61 | 283,62 | 277,74 | 3.196.941 | |
|
LII
Lennox Internat... |
508,23 | 1,64% | - | - | - | - | 497,00 | 489,58 | 508,23 | 500,01 | 4.651.321 | |
|
LIN
Linde Group |
404,43 | -1,15% | - | - | - | - | 407,61 | 404,29 | 408,73 | 409,15 | 16.059.106 | |
|
LKQ
LKQ Corporation |
28,92 | -1,43% | - | - | - | - | 29,25 | 28,82 | 29,46 | 29,34 | 639.277 | |
|
LLY
Eli Lilly and |
1.011,38 | -2,15% | - | - | - | - | 1.032,63 | 1.007,18 | 1.032,63 | 1.033,56 | 12.590.670 | |
|
LMT
Lockheed Martin |
446,53 | -0,06% | - | - | - | - | 448,18 | 446,22 | 449,53 | 446,80 | 8.081.746 | |
|
LNT
Alliant Energy |
66,08 | -0,45% | - | - | - | - | 66,12 | 66,01 | 66,58 | 66,38 | 945.340 | |
|
LOW
Lowe's Companies |
245,92 | -0,41% | - | - | - | - | 246,60 | 245,00 | 248,16 | 246,94 | 9.535.548 | |
|
LRCX
Lam Research |
156,38 | -2,11% | - | - | - | - | 157,05 | 154,92 | 158,52 | 159,75 | 5.478.617 | |
|
LULU
Lululemon Athle... |
184,05 | 0,96% | - | - | - | - | 182,71 | 179,59 | 184,05 | 182,30 | 10.219.651 | |
|
LUV
Southwest Airlines |
35,81 | 0,35% | - | - | - | - | 35,65 | 35,12 | 35,81 | 35,68 | 1.970.600 | |
|
LVS
Las Vegas Sands |
66,37 | -0,76% | - | - | - | - | 66,77 | 65,21 | 66,88 | 66,88 | 2.268.394 | |
|
LW
Lamb Weston Hol... |
59,95 | -0,89% | - | - | - | - | 61,00 | 59,80 | 61,00 | 60,49 | 699.676 | |
|
LYB
LyondellBasell ... |
44,13 | -4,13% | - | - | - | - | 46,13 | 43,85 | 46,30 | 46,03 | 1.047.955 | |
|
LYV
Live Nation Ent... |
138,64 | 1,93% | - | - | - | - | 136,54 | 135,34 | 138,69 | 136,01 | 8.640.738 | |
|
MA
Mastercard |
543,66 | -1,82% | - | - | - | - | 557,03 | 543,06 | 559,00 | 553,73 | 19.590.244 | |
|
MAA
Mid-America Apa... |
133,85 | -0,50% | - | - | - | - | 134,46 | 133,75 | 135,19 | 134,52 | 1.371.561 | |
|
MAR
Marriot Interna... |
297,66 | -2,93% | - | - | - | - | 302,93 | 296,16 | 306,65 | 306,65 | 10.320.765 | |
|
MAS
Masco |
65,15 | 0,82% | - | - | - | - | 64,73 | 64,39 | 65,44 | 64,62 | 4.100.280 | |
|
MCD
McDonald's |
308,32 | 0,20% | - | - | - | - | 308,53 | 307,71 | 313,80 | 307,71 | 18.401.154 | |
|
MCHP
Microchip Techn... |
64,58 | 1,52% | - | - | - | - | 63,97 | 63,22 | 64,60 | 63,61 | 4.149.136 | |
|
MCK
McKesson |
807,23 | 0,23% | - | - | - | - | 805,40 | 803,00 | 811,58 | 805,37 | 8.256.348 | |
|
MCO
Moody's |
490,17 | -0,37% | - | - | - | - | 491,61 | 489,43 | 495,00 | 492,01 | 3.101.306 | |
|
MDLZ
Mondelez Intern... |
55,82 | -0,37% | - | - | - | - | 56,17 | 55,62 | 56,31 | 56,03 | 884.635 | |
|
MDT
Medtronic |
102,17 | 0,20% | - | - | - | - | 102,04 | 101,74 | 102,75 | 101,97 | 4.270.093 | |
|
MET
MetLife |
77,92 | 0,53% | - | - | - | - | 77,72 | 77,41 | 77,95 | 77,51 | 3.724.031 | |
|
META
Meta Platforms Inc |
666,44 | 4,20% | - | - | - | - | 676,00 | 660,11 | 676,10 | 639,60 | 6.878.327 | |
|
MGM
MGM Resorts Int... |
35,21 | -0,93% | - | - | - | - | 35,62 | 34,87 | 35,63 | 35,54 | 1.276.785 | |
|
MHK
Mohawk Industries |
112,88 | -2,02% | - | - | - | - | 114,93 | 112,30 | 115,44 | 115,21 | 1.572.757 | |
|
MKC
McCormick |
63,46 | -1,04% | - | - | - | - | 64,55 | 63,34 | 64,65 | 64,12 | 921.303 | |
|
MKTX
MarketAxess |
167,65 | 4,97% | - | - | - | - | 163,90 | 163,90 | 169,49 | 159,71 | 1.618.661 | |
|
MLM
Martin Marietta... |
615,15 | -0,12% | - | - | - | - | 613,72 | 609,06 | 619,53 | 615,87 | 1.962.944 | |
|
MMC
Marsh & McLenna... |
183,48 | -0,21% | - | - | - | - | 184,16 | 183,21 | 185,05 | 183,87 | 3.627.033 | |
|
MMM
3M |
169,63 | -2,00% | - | - | - | - | 171,90 | 169,09 | 172,01 | 173,09 | 8.621.954 | |
|
MNST
MONSTER WORLDWIDE |
73,49 | -0,67% | - | - | - | - | 73,94 | 73,36 | 74,18 | 73,99 | 3.234.589 | |
|
MO
Altria Group |
58,15 | -0,45% | - | - | - | - | 58,57 | 57,99 | 58,66 | 58,41 | 1.182.262 | |
|
MOH
Molina Healthcare |
150,05 | 0,64% | - | - | - | - | 148,50 | 148,50 | 150,31 | 149,09 | 2.459.169 | |
|
MOS
Mosaic |
24,12 | 0,54% | - | - | - | - | 24,03 | 23,89 | 24,25 | 23,99 | 1.330.580 | |
|
MPC
Marathon Petrol... |
191,23 | 0,95% | - | - | - | - | 188,61 | 187,64 | 191,61 | 189,43 | 4.885.162 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
101,62 | -0,64% | - | - | - | - | 102,10 | 100,84 | 102,60 | 102,27 | 2.064.309 | |
|
MRNA
Moderna Inc. |
25,65 | 1,85% | - | - | - | - | 25,20 | 24,70 | 25,70 | 25,18 | 38.442 | |
|
MS
Morgan Stanley |
175,08 | 0,78% | - | - | - | - | 174,32 | 173,72 | 176,00 | 173,72 | 9.400.220 | |
|
MSCI
Msci Inc. |
541,98 | -0,66% | - | - | - | - | 545,12 | 538,61 | 550,00 | 545,56 | 9.322.056 | |
|
MSFT
Microsoft |
478,85 | 0,23% | - | - | - | - | 479,76 | 476,49 | 481,32 | 477,73 | 28.198.040 | |
|
MSI
Motorola Soluti... |
373,65 | -0,54% | - | - | - | - | 375,33 | 373,02 | 377,49 | 375,69 | 4.774.126 | |
|
MTB
M&T Bank |
196,48 | 0,43% | - | - | - | - | 195,01 | 194,97 | 197,12 | 195,63 | 1.053.722 | |
|
MTCH
Match Group Inc |
33,60 | -0,09% | - | - | - | - | 33,71 | 33,35 | 33,80 | 33,63 | 874.541 | |
|
MTD
Mettler-Toledo ... |
1.427,61 | -0,51% | - | - | - | - | 1.440,02 | 1.393,37 | 1.441,14 | 1.434,88 | 2.573.981 | |
|
MU
Micron Technology |
227,84 | -2,70% | - | - | - | - | 230,28 | 223,33 | 234,16 | 234,16 | 3.201.152 | |
|
NCLH
Norwegian Cruis... |
18,74 | -0,50% | - | - | - | - | 18,79 | 18,63 | 18,90 | 18,83 | 751.779 | |
|
NDAQ
The NASDAQ OMX ... |
89,31 | 1,12% | - | - | - | - | 88,32 | 88,11 | 89,52 | 88,32 | 2.038.769 | |
|
NDSN
Nordson Corpora... |
239,48 | 0,37% | - | - | - | - | 238,75 | 238,30 | 240,67 | 238,59 | 768.012 | |
|
NEE
NextEra Energy,... |
83,62 | -1,57% | - | - | - | - | 84,52 | 83,61 | 84,81 | 84,95 | 279.040 | |
|
NEM
Newmont Mining |
90,50 | 0,95% | - | - | - | - | 88,90 | 88,65 | 90,58 | 89,65 | 3.735.478 | |
|
NFLX
Netflix |
102,25 | -1,64% | - | - | - | - | 103,57 | 101,77 | 103,64 | 103,96 | 3.759.630 | |
|
NI
NiSource |
42,01 | 0,31% | - | - | - | - | 42,14 | 41,35 | 42,42 | 41,88 | 1.179.893 | |
|
NKE
Nike |
65,96 | 0,47% | - | - | - | - | 65,60 | 65,01 | 65,98 | 65,65 | 1.989.617 | |
|
NOC
Northrop Grumman |
557,33 | 0,72% | - | - | - | - | 552,84 | 552,84 | 560,00 | 553,32 | 3.197.960 | |
|
NOW
Servicenow Inc |
838,92 | 0,72% | - | - | - | - | 841,00 | 830,69 | 846,50 | 832,90 | 25.791.756 | |
|
NRG
NRG Energy |
168,89 | 1,27% | - | - | - | - | 166,14 | 166,00 | 169,63 | 166,77 | 2.881.939 | |
|
NSC
Norfolk Souther |
294,70 | 0,22% | - | - | - | - | 293,21 | 292,89 | 295,96 | 294,05 | 4.606.161 | |
|
NTAP
NetApp |
116,52 | 1,62% | - | - | - | - | 114,66 | 114,28 | 116,52 | 114,66 | 1.207.963 | |
|
NTRS
Northern Trust |
133,50 | 1,01% | - | - | - | - | 132,00 | 132,00 | 133,70 | 132,16 | 1.144.763 | |
|
NUE
Nucor |
162,03 | -1,63% | - | - | - | - | 164,00 | 160,54 | 164,71 | 164,71 | 3.530.310 | |
|
NVDA
NVIDIA |
183,43 | 2,14% | - | - | - | - | 181,62 | 179,96 | 183,88 | 179,58 | 5.600.332 | |
|
NVR
NVR |
7.554,74 | -1,62% | - | - | - | - | 7.644,95 | 7.537,36 | 7.666,16 | 7.679,42 | 2.221.094 | |
|
NWS
News Corp |
29,26 | 0,86% | - | - | - | - | 28,98 | 28,98 | 29,26 | 29,01 | 152.532 | |
|
NWSA
News |
25,60 | 0,16% | - | - | - | - | 25,61 | 25,39 | 25,75 | 25,56 | 850.637 | |
|
NXPI
NXP Semiconductors |
225,44 | -0,93% | - | - | - | - | 226,78 | 224,07 | 228,28 | 227,56 | 9.315.181 | |
|
O
Realty Income C... |
58,35 | 0,45% | - | - | - | - | 58,11 | 58,09 | 58,62 | 58,09 | 1.023.342 | |
|
ODFL
Old Dominion Fr... |
153,07 | 1,41% | - | - | - | - | 151,69 | 150,90 | 153,35 | 150,95 | 7.714.422 | |
|
OKE
ONEOK |
75,69 | 1,07% | - | - | - | - | 75,05 | 75,02 | 75,70 | 74,89 | 2.840.494 | |
|
OMC
Omnicom Group |
70,61 | -0,55% | - | - | - | - | 70,97 | 70,37 | 71,45 | 71,00 | 208.723 | |
|
ON
ON Semiconducto... |
55,59 | -2,73% | - | - | - | - | 56,95 | 54,79 | 57,04 | 57,15 | 366.116 | |
|
ORCL
Oracle |
212,68 | 2,38% | - | - | - | - | 207,86 | 206,32 | 214,01 | 207,73 | 4.083.669 | |
|
ORLY
O'Reilly Automo... |
99,73 | 1,14% | - | - | - | - | 99,10 | 98,78 | 99,77 | 98,61 | 4.452.845 | |
|
OTIS
Otis Elevator C... |
86,67 | -0,31% | - | - | - | - | 86,76 | 86,56 | 87,12 | 86,94 | 1.118.130 | |
|
OXY
Occidental Petr... |
42,67 | 0,52% | - | - | - | - | 42,50 | 42,30 | 42,71 | 42,45 | 116.745 | |
|
PANW
Palo Alto Netwo... |
195,10 | 0,76% | - | - | - | - | 194,06 | 192,43 | 195,34 | 193,63 | 212.269 | |
|
PAYC
Paycom Software... |
166,39 | 1,11% | - | - | - | - | 165,31 | 165,00 | 167,42 | 164,56 | 756.908 | |
|
PAYX
Paychex |
112,89 | -0,44% | - | - | - | - | 113,63 | 112,27 | 114,15 | 113,39 | 2.658.221 | |
|
PCAR
PACCAR |
109,12 | 0,53% | - | - | - | - | 109,04 | 108,79 | 110,28 | 108,54 | 2.449.853 | |
|
PCG
Pacific Gas & E... |
15,34 | 0,72% | - | - | - | - | 15,18 | 15,13 | 15,43 | 15,23 | 243.753 | |
|
PEG
Public Service ... |
81,16 | 0,77% | - | - | - | - | 80,62 | 80,47 | 81,49 | 80,54 | 1.624.661 | |
|
PEP
Pepsico |
146,44 | -1,09% | - | - | - | - | 147,75 | 146,18 | 148,22 | 148,06 | 9.000.056 | |
|
PFE
Pfizer |
25,58 | 0,02% | - | - | - | - | 25,63 | 25,35 | 25,69 | 25,57 | 1.625.368 | |
|
PFG
Principal Finan... |
86,14 | 0,23% | - | - | - | - | 86,12 | 85,63 | 86,42 | 85,94 | 473.856 | |
|
PG
Procter & Gamble |
144,84 | -1,27% | - | - | - | - | 146,67 | 144,50 | 147,42 | 146,71 | 6.396.859 | |
|
PGR
Progressive |
228,07 | 0,39% | - | - | - | - | 227,63 | 226,92 | 228,76 | 227,18 | 2.324.438 | |
|
PH
Parker-Hannifin |
875,02 | 0,67% | - | - | - | - | 869,36 | 863,21 | 877,95 | 869,20 | 5.524.876 | |
|
PHM
PulteGroup |
128,60 | -1,33% | - | - | - | - | 130,36 | 128,30 | 131,56 | 130,33 | 2.097.080 | |
|
PKG
Packaging of Am... |
198,27 | 0,16% | - | - | - | - | 197,97 | 196,74 | 199,00 | 197,95 | 1.097.226 | |
|
PLD
ProLogis |
128,99 | -0,15% | - | - | - | - | 129,15 | 128,74 | 130,45 | 129,19 | 3.876.794 | |
|
PLTR
Palantir Techno... |
178,01 | 1,10% | - | - | - | - | 176,37 | 174,43 | 178,06 | 176,08 | 6.370.978 | |
|
PM
Philip Morris I... |
147,16 | -3,00% | - | - | - | - | 150,80 | 146,35 | 151,71 | 151,71 | 5.826.800 | |
|
PNC
PNC Bank |
199,06 | 0,54% | - | - | - | - | 198,00 | 197,92 | 199,56 | 198,00 | 3.811.402 | |
|
PNR
Pentair |
105,58 | -0,84% | - | - | - | - | 105,87 | 104,18 | 105,91 | 106,47 | 1.216.598 | |
|
PNW
Pinnacle West C... |
88,38 | -0,27% | - | - | - | - | 88,36 | 88,31 | 89,00 | 88,62 | 1.273.821 | |
|
PODD
Insulet |
312,98 | 1,76% | - | - | - | - | 308,78 | 305,05 | 313,09 | 307,56 | 1.982.728 | |
|
POOL
Pool |
244,37 | -0,65% | - | - | - | - | 246,37 | 242,87 | 248,05 | 245,98 | 1.618.951 | |
|
PPG
PPG Industries |
100,56 | -0,77% | - | - | - | - | 101,48 | 100,55 | 102,00 | 101,34 | 1.929.847 | |
|
PPL
PPL |
34,47 | -0,99% | - | - | - | - | 34,73 | 34,40 | 34,91 | 34,81 | 1.973.569 | |
|
PRU
Prudential Fina... |
110,57 | 0,91% | - | - | - | - | 109,68 | 109,54 | 110,72 | 109,57 | 1.789.575 | |
|
PSA
Public Storage |
277,97 | -0,10% | - | - | - | - | 277,72 | 277,10 | 279,00 | 278,25 | 1.893.254 | |
|
PSX
Phillips 66 |
139,60 | -0,18% | - | - | - | - | 139,72 | 137,17 | 140,58 | 139,85 | 3.298.748 | |
|
PTC
PAR Technology |
179,20 | 1,03% | - | - | - | - | 177,77 | 176,86 | 179,20 | 177,37 | 976.282 | |
|
PWR
Quanta Services |
463,35 | 1,61% | - | - | - | - | 454,66 | 450,00 | 465,00 | 456,02 | 5.200.640 | |
|
PYPL
Paypal Holdings... |
61,68 | 0,71% | - | - | - | - | 60,50 | 60,39 | 61,68 | 61,24 | 2.695.074 | |
|
QCOM
QUALCOMM |
174,14 | -0,02% | - | - | - | - | 174,33 | 173,40 | 174,93 | 174,18 | 1.454.766 | |
|
RCL
Royal Caribbean... |
260,61 | -1,94% | - | - | - | - | 262,16 | 260,56 | 263,80 | 265,77 | 8.731.217 | |
|
REG
Regency Centers |
69,31 | -0,90% | - | - | - | - | 68,94 | 68,94 | 69,75 | 69,94 | 1.504.196 | |
|
REGN
Regeneron Pharm... |
724,85 | 0,16% | - | - | - | - | 732,45 | 724,27 | 735,00 | 723,67 | 13.484.292 | |
|
RF
Regions Financi... |
26,51 | 1,16% | - | - | - | - | 26,17 | 26,09 | 26,54 | 26,20 | 999.769 | |
|
RJF
Raymond James F... |
162,84 | 2,55% | - | - | - | - | 160,18 | 160,18 | 162,97 | 158,79 | 5.139.882 | |
|
RL
Polo Ralph Lauren |
357,78 | -0,10% | - | - | - | - | 355,10 | 349,40 | 359,12 | 358,15 | 2.587.107 | |
|
RMD
ResMed |
252,49 | 0,42% | - | - | - | - | 251,25 | 250,34 | 252,70 | 251,44 | 1.547.259 | |
|
ROK
Rockwell Automa... |
404,93 | 1,14% | - | - | - | - | 400,37 | 399,62 | 406,44 | 400,37 | 6.846.556 | |
|
ROL
Rollins Inc. |
60,53 | -0,16% | - | - | - | - | 60,77 | 60,39 | 61,03 | 60,62 | 1.153.364 | |
|
ROP
Roper Industries |
443,24 | -0,59% | - | - | - | - | 445,91 | 442,64 | 448,14 | 445,89 | 3.213.490 | |
|
ROST
Ross Stores |
178,24 | 0,13% | - | - | - | - | 178,67 | 176,62 | 179,05 | 178,00 | 4.515.532 | |
|
RSG
Republic Services |
213,90 | -0,68% | - | - | - | - | 218,10 | 213,12 | 219,83 | 215,37 | 3.308.819 | |
|
RTX
United Technolo... |
171,86 | 2,02% | - | - | - | - | 168,90 | 168,65 | 171,86 | 168,45 | 2.980.912 | |
|
RVTY
Perkinelmer Inc |
102,50 | -0,74% | - | - | - | - | 103,07 | 99,35 | 103,07 | 103,26 | 1.232.358 | |
|
SBAC
SBA Communications |
189,88 | 1,36% | - | - | - | - | 186,25 | 186,25 | 189,88 | 187,34 | 1.788.859 | |
|
SBUX
Starbucks |
85,95 | -1,33% | - | - | - | - | 87,30 | 85,89 | 87,87 | 87,11 | 1.596.006 | |
|
SCHW
The Charles Schwab |
95,31 | 1,40% | - | - | - | - | 94,12 | 93,96 | 95,34 | 93,99 | 2.034.106 | |
|
SHW
Sherwin-Williams |
338,41 | -0,24% | - | - | - | - | 339,25 | 337,50 | 340,66 | 339,24 | 4.952.630 | |
|
SJM
J.M. Smucker |
100,23 | -0,13% | - | - | - | - | 101,00 | 99,94 | 101,05 | 100,36 | 1.336.567 | |
|
SLB
Schlumberger |
38,03 | 1,28% | - | - | - | - | 37,50 | 37,41 | 38,03 | 37,55 | 1.373.986 | |
|
SMCI
Super Micro Com... |
34,24 | 1,66% | - | - | - | - | 33,50 | 33,08 | 34,29 | 33,68 | 1.084.894 | |
|
SNA
Snap-On |
350,72 | 1,85% | - | - | - | - | 345,70 | 342,91 | 350,82 | 344,34 | 2.160.084 | |
|
SNPS
Synopsys |
463,91 | -0,54% | - | - | - | - | 462,70 | 460,20 | 465,70 | 466,44 | 9.595.051 | |
|
SO
Southern |
87,70 | -0,32% | - | - | - | - | 87,74 | 87,59 | 88,62 | 87,98 | 5.354.173 | |
|
SOLV
Solventum Corp |
85,13 | -0,14% | - | - | - | - | 85,16 | 84,66 | 85,63 | 85,25 | 1.467.897 | |
|
SPG
Simon Property ... |
182,86 | 0,31% | - | - | - | - | 182,22 | 182,17 | 183,92 | 182,30 | 3.831.648 | |
|
SPGI
S&P Global, Inc. |
497,45 | -0,49% | - | - | - | - | 499,11 | 496,80 | 502,10 | 499,88 | 5.704.757 | |
|
SRE
Sempra Energy |
90,56 | -0,19% | - | - | - | - | 90,45 | 90,06 | 91,42 | 90,73 | 4.643.192 | |
|
STE
STERIS |
259,54 | 0,05% | - | - | - | - | 259,66 | 258,89 | 261,53 | 259,40 | 2.328.333 | |
|
STLD
Steel Dynamics |
167,63 | -2,26% | - | - | - | - | 170,51 | 166,45 | 170,67 | 171,50 | 5.347.397 | |
|
STT
State Street |
122,17 | 1,05% | - | - | - | - | 120,74 | 120,50 | 122,47 | 120,90 | 1.541.541 | |
|
STX
Seagate Technol... |
265,00 | 2,45% | - | - | - | - | 258,70 | 257,36 | 265,60 | 258,67 | 10.755.290 | |
|
STZ
Constellation B... |
138,00 | -0,06% | - | - | - | - | 138,09 | 137,79 | 139,40 | 138,08 | 1.452.450 | |
|
SW
Westrock Co |
36,91 | 2,19% | - | - | - | - | 35,98 | 35,93 | 36,94 | 36,12 | 1.324.146 | |
|
SWK
Stanley Black &... |
71,82 | -0,98% | - | - | - | - | 72,80 | 71,10 | 73,01 | 72,53 | 1.487.320 | |
|
SWKS
Skyworks Solutions |
69,34 | -0,04% | - | - | - | - | 69,32 | 68,88 | 69,77 | 69,37 | 1.542.052 | |
|
SYF
Synchrony Finan... |
80,27 | 1,42% | - | - | - | - | 79,18 | 79,15 | 80,47 | 79,15 | 1.773.806 | |
|
SYK
Stryker |
364,00 | -0,53% | - | - | - | - | 366,50 | 363,46 | 367,62 | 365,95 | 8.619.156 | |
|
SYY
Sysco |
73,29 | -0,10% | - | - | - | - | 73,82 | 73,15 | 74,10 | 73,36 | 1.564.082 | |
|
T
AT&T |
25,29 | -0,14% | - | - | - | - | 25,37 | 25,23 | 25,56 | 25,32 | 1.116.763 | |
|
TAP
Molson Coors Br... |
46,00 | -0,52% | - | - | - | - | 46,10 | 45,91 | 46,64 | 46,24 | 1.437.408 | |
|
TDG
Transdigm Group |
1.362,28 | 1,87% | - | - | - | - | 1.343,24 | 1.337,61 | 1.367,65 | 1.337,33 | 13.099.684 | |
|
TDY
Teledyne Techno... |
517,20 | 2,63% | - | - | - | - | 504,61 | 504,06 | 517,37 | 503,96 | 2.154.138 | |
|
TECH
Techne |
63,52 | -0,47% | - | - | - | - | 63,78 | 61,27 | 63,78 | 63,82 | 1.099.531 | |
|
TEL
Tyco Electronics |
233,23 | 1,05% | - | - | - | - | 230,70 | 229,88 | 233,79 | 230,80 | 2.132.422 | |
|
TER
Teradyne, Inc. |
200,16 | 2,60% | - | - | - | - | 193,00 | 193,00 | 200,50 | 195,08 | 621.497 | |
|
TFC
Truist Financia... |
47,75 | 0,70% | - | - | - | - | 47,41 | 47,31 | 47,86 | 47,42 | 2.752.215 | |
|
TGT
Target |
90,80 | -0,13% | - | - | - | - | 91,17 | 90,17 | 91,59 | 90,92 | 532.996 | |
|
TJX
TJX Companies |
150,78 | 0,48% | - | - | - | - | 150,09 | 150,06 | 151,31 | 150,06 | 5.717.427 | |
|
TKO
Telkonet |
196,87 | 1,01% | - | - | - | - | 196,03 | 194,58 | 197,48 | 194,90 | 2.746.927 | |
|
TMO
Thermo Fisher S... |
574,26 | -1,07% | - | - | - | - | 579,03 | 560,16 | 580,45 | 580,45 | 27.126.894 | |
|
TMUS
T-Mobile US Inc |
207,24 | -0,61% | - | - | - | - | 209,36 | 206,71 | 210,00 | 208,51 | 7.623.323 | |
|
TPL
Texas Pacific L... |
916,82 | 0,23% | - | - | - | - | 906,17 | 898,18 | 919,22 | 914,72 | 1.015.837 | |
|
TPR
TRANSPRO |
114,92 | 2,68% | - | - | - | - | 110,91 | 110,78 | 115,16 | 111,92 | 5.274.483 | |
|
TRGP
TRANSIT GROUP |
179,57 | 2,19% | - | - | - | - | 175,78 | 174,97 | 179,63 | 175,72 | 2.844.568 | |
|
TRMB
Trimble Inc |
83,00 | 0,81% | - | - | - | - | 82,19 | 82,03 | 83,31 | 82,34 | 1.821.103 | |
|
TROW
T. Rowe Price G... |
105,83 | 0,74% | - | - | - | - | 105,24 | 104,79 | 105,96 | 105,05 | 1.380.552 | |
|
TRV
The Travelers C... |
284,04 | -0,08% | - | - | - | - | 283,95 | 283,54 | 285,82 | 284,27 | 4.525.325 | |
|
TSCO
Tractor Supply |
53,86 | -0,39% | - | - | - | - | 54,16 | 53,43 | 54,58 | 54,07 | 2.613.718 | |
|
TSLA
Tesla Motors |
449,00 | 0,50% | - | - | - | - | 449,94 | 445,39 | 454,63 | 446,74 | 3.454.119 | |
|
TSN
Tyson Foods |
56,69 | -0,16% | - | - | - | - | 56,91 | 56,64 | 57,15 | 56,78 | 1.211.409 | |
|
TT
Ingersoll Rand |
407,36 | -0,42% | - | - | - | - | 406,27 | 403,55 | 408,97 | 409,07 | 3.842.220 | |
|
TTWO
Take-Two Intera... |
244,96 | 0% | - | - | - | - | 244,21 | 242,19 | 245,13 | 244,95 | 2.701.174 | |
|
TXN
Texas Instruments |
180,61 | -1,09% | - | - | - | - | 183,24 | 179,70 | 183,91 | 182,60 | 1.065.960 | |
|
TXT
Textron |
83,46 | -0,29% | - | - | - | - | 84,00 | 82,77 | 84,49 | 83,70 | 1.788.047 | |
|
TYL
Tyler Technologies |
466,40 | 0,99% | - | - | - | - | 464,36 | 462,63 | 468,02 | 461,84 | 1.274.205 | |
|
UAL
United Continen... |
106,55 | -1,78% | - | - | - | - | 108,72 | 106,02 | 109,12 | 108,48 | 2.618.147 | |
|
UBER
UBER TECHNOLOGI... |
90,30 | -0,42% | - | - | - | - | 90,18 | 89,45 | 90,68 | 90,68 | 3.742.032 | |
|
UDR
United Dominion... |
35,55 | -0,57% | - | - | - | - | 35,62 | 35,47 | 35,98 | 35,75 | 800.402 | |
|
UHS
Universal Healt... |
230,90 | 0,33% | - | - | - | - | 229,10 | 228,00 | 230,96 | 230,15 | 871.417 | |
|
ULTA
Ulta Salon Cosm... |
536,50 | -1,47% | - | - | - | - | 547,07 | 534,56 | 555,00 | 544,52 | 20.297.941 | |
|
UNH
UnitedHealth Group |
334,40 | -1,56% | - | - | - | - | 339,40 | 333,12 | 341,26 | 339,71 | 2.045.525 | |
|
UNP
Union Pacific |
236,57 | 0,57% | - | - | - | - | 235,72 | 234,32 | 237,36 | 235,23 | 7.798.129 | |
|
UPS
United Parcel S... |
95,87 | -2,39% | - | - | - | - | 98,31 | 94,88 | 98,69 | 98,21 | 4.492.521 | |
|
URI
United Rentals |
808,74 | -0,60% | - | - | - | - | 817,93 | 806,58 | 824,21 | 813,66 | 9.447.701 | |
|
USB
U.S. Bancorp |
51,38 | 0,88% | - | - | - | - | 50,95 | 50,90 | 51,50 | 50,93 | 3.311.133 | |
|
V
Visa |
325,43 | -1,27% | - | - | - | - | 331,28 | 324,96 | 332,38 | 329,61 | 16.413.713 | |
|
VICI
VICI Properties... |
28,06 | -0,87% | - | - | - | - | 28,22 | 27,99 | 28,29 | 28,30 | 808.713 | |
|
VLO
Valero Energy |
176,38 | -0,38% | - | - | - | - | 177,38 | 171,65 | 177,84 | 177,05 | 9.321.859 | |
|
VLTO
Veralto Corp |
103,20 | 1,00% | - | - | - | - | 102,51 | 102,48 | 104,09 | 102,18 | 1.597.949 | |
|
VMC
Vulcan Materials |
291,83 | -0,26% | - | - | - | - | 292,00 | 290,34 | 293,93 | 292,59 | 2.066.156 | |
|
VRSK
Verisk Analytics |
223,74 | -0,33% | - | - | - | - | 225,52 | 222,89 | 226,44 | 224,48 | 5.218.288 | |
|
VRSN
VeriSign |
248,26 | -0,67% | - | - | - | - | 249,94 | 247,57 | 252,47 | 249,94 | 2.889.002 | |
|
VRTX
Vertex Pharmace... |
459,25 | -0,84% | - | - | - | - | 462,00 | 453,54 | 463,70 | 463,13 | 11.745.778 | |
|
VST
Vistra Corp. |
176,93 | 3,07% | - | - | - | - | 171,90 | 170,47 | 177,11 | 171,65 | 6.750.220 | |
|
VTR
Ventas |
81,15 | 1,44% | - | - | - | - | 79,72 | 79,72 | 81,26 | 80,00 | 1.876.594 | |
|
VTRS
VIATRIS INC |
10,73 | -1,01% | - | - | - | - | 10,86 | 10,68 | 10,89 | 10,84 | 406.120 | |
|
VZ
Verizon Communi... |
41,08 | 1,01% | - | - | - | - | 40,86 | 40,67 | 41,35 | 40,67 | 870.937 | |
|
WAB
Wabtec |
214,77 | 0,62% | - | - | - | - | 212,91 | 211,20 | 215,19 | 213,45 | 1.409.965 | |
|
WAT
Waters |
395,43 | -0,55% | - | - | - | - | 397,62 | 386,09 | 397,62 | 397,62 | 3.805.223 | |
|
WDAY
Workday Inc |
215,35 | 0,24% | - | - | - | - | 215,14 | 212,54 | 217,85 | 214,84 | 11.169.989 | |
|
WDC
Western Digital |
160,05 | 2,95% | - | - | - | - | 154,91 | 153,01 | 160,29 | 155,47 | 1.328.255 | |
|
WEC
Wisconsin Energy |
106,91 | -0,35% | - | - | - | - | 106,76 | 106,56 | 107,59 | 107,29 | 1.833.186 | |
|
WELL
Welltower Inc |
204,80 | 1,43% | - | - | - | - | 201,86 | 201,07 | 205,10 | 201,92 | 7.081.779 | |
|
WFC
Wells Fargo |
90,40 | 1,18% | - | - | - | - | 89,40 | 89,32 | 90,63 | 89,35 | 1.624.488 | |
|
WM
Waste Management |
214,06 | -0,97% | - | - | - | - | 216,30 | 213,33 | 216,72 | 216,15 | 13.435.262 | |
|
WMB
Williams Companies |
63,16 | 2,61% | - | - | - | - | 61,55 | 61,18 | 63,16 | 61,55 | 2.545.968 | |
|
WMT
Wal-Mart Stores |
113,35 | -0,93% | - | - | - | - | 113,62 | 113,18 | 114,26 | 114,41 | 3.449.202 | |
|
WRB
W.R. Berkley |
70,93 | -1,00% | - | - | - | - | 71,69 | 70,88 | 71,94 | 71,65 | 634.965 | |
|
WSM
Williams-Sonoma |
177,99 | -0,20% | - | - | - | - | 178,20 | 175,22 | 179,58 | 178,34 | 1.572.186 | |
|
WST
West Pharmaceut... |
280,93 | -1,19% | - | - | - | - | 284,50 | 276,04 | 285,54 | 284,31 | 3.542.527 | |
|
WTW
Willis Towers W... |
319,03 | 0,79% | - | - | - | - | 316,69 | 315,90 | 319,54 | 316,53 | 1.326.527 | |
|
WY
Weyerhaeuser |
21,54 | -1,53% | - | - | - | - | 21,79 | 21,49 | 21,88 | 21,87 | 856.921 | |
|
WYNN
Wynn Resorts |
124,45 | -5,38% | - | - | - | - | 129,78 | 123,34 | 129,78 | 131,53 | 6.932.985 | |
|
XEL
Xcel Energy |
78,00 | -0,50% | - | - | - | - | 78,14 | 77,57 | 78,39 | 78,39 | 4.438.278 | |
|
XOM
Exxon Mobil |
117,23 | -0,48% | - | - | - | - | 117,50 | 116,97 | 118,34 | 117,80 | 1.410.277 | |
|
XYL
Xylem Inc |
140,56 | -0,23% | - | - | - | - | 140,79 | 139,96 | 141,43 | 140,89 | 1.331.665 | |
|
YUM
Yum! Brands |
146,25 | -1,53% | - | - | - | - | 147,61 | 145,88 | 149,14 | 148,52 | 4.523.065 | |
|
ZBH
Zimmer Biomet H... |
92,51 | -0,63% | - | - | - | - | 92,75 | 92,18 | 93,13 | 93,10 | 1.701.259 | |
|
ZBRA
Zebra Technologies |
263,48 | 1,60% | - | - | - | - | 259,87 | 259,60 | 263,81 | 259,34 | 1.890.996 | |
|
ZTS
Zoetis Inc. |
120,82 | -1,43% | - | - | - | - | 122,46 | 120,56 | 123,31 | 122,57 | 5.396.909 |