Merval:
2.987.553,00
0,00%
Bolsa:
122.038.890,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
143,48 | 2,02% | - | - | - | - | 141,51 | 141,06 | 143,93 | 140,64 | 147.354 | |
|
AAPL
Apple |
278,63 | 0,52% | - | - | - | - | 277,75 | 276,44 | 279,75 | 277,18 | 9.676.541 | |
|
ABBV
AbbVie Inc. |
225,17 | 0,98% | - | - | - | - | 225,00 | 221,00 | 225,98 | 222,99 | 10.387.092 | |
|
ABNB
AIRBNB INC |
127,60 | 1,76% | - | - | - | - | 125,45 | 124,46 | 128,83 | 125,39 | 2.443.285 | |
|
ABT
Abbott Laborato... |
122,52 | 1,05% | - | - | - | - | 121,26 | 120,70 | 123,09 | 121,25 | 6.978.127 | |
|
ACGL
Arch Capital Group |
91,77 | -0,17% | - | - | - | - | 92,08 | 91,67 | 93,17 | 91,92 | 3.285.095 | |
|
ACN
Accenture. |
272,39 | 1,06% | - | - | - | - | 268,38 | 268,05 | 273,64 | 269,53 | 2.530.231 | |
|
ADBE
Adobe Systems |
343,53 | -0,23% | - | - | - | - | 342,13 | 340,57 | 347,92 | 344,32 | 17.955.970 | |
|
ADI
Analog Devices |
281,53 | 1,92% | - | - | - | - | 275,65 | 274,26 | 282,22 | 276,24 | 16.733.299 | |
|
ADM
Archer-Daniels-... |
58,21 | 0,24% | - | - | - | - | 58,28 | 57,17 | 58,99 | 58,07 | 1.035.498 | |
|
ADP
Automatic Data ... |
259,28 | 0,41% | - | - | - | - | 257,36 | 256,83 | 259,81 | 258,23 | 16.681.816 | |
|
ADSK
Autodesk |
300,02 | -0,24% | - | - | - | - | 299,46 | 297,52 | 304,69 | 300,75 | 18.731.449 | |
|
AEE
Ameren |
97,76 | -0,59% | - | - | - | - | 98,25 | 97,57 | 98,71 | 98,34 | 2.735.032 | |
|
AEP
American Electr... |
114,16 | -1,65% | - | - | - | - | 116,66 | 113,84 | 116,66 | 116,07 | 2.395.762 | |
|
AES
The AES |
13,83 | -0,97% | - | - | - | - | 13,99 | 13,75 | 14,10 | 13,96 | 693.656 | |
|
AFL
Aflac |
107,18 | -0,78% | - | - | - | - | 108,04 | 107,01 | 108,31 | 108,02 | 34.083 | |
|
AIG
American Intern... |
81,11 | 6,14% | - | - | - | - | 76,31 | 76,24 | 82,66 | 76,42 | 1.857.257 | |
|
AIZ
Assurant |
223,09 | 0,31% | - | - | - | - | 221,75 | 221,42 | 224,24 | 222,40 | 2.308.037 | |
|
AJG
Arthur J. Galla... |
240,43 | 0,22% | - | - | - | - | 239,48 | 236,34 | 240,44 | 239,91 | 15.086.502 | |
|
AKAM
Akamai Technolo... |
86,43 | 0,90% | - | - | - | - | 85,56 | 85,23 | 86,78 | 85,66 | 4.903.952 | |
|
ALB
Albemarle |
133,21 | 3,03% | - | - | - | - | 131,00 | 129,73 | 134,37 | 129,29 | 5.635.813 | |
|
ALGN
Align Technology |
164,58 | 3,51% | - | - | - | - | 159,02 | 159,01 | 166,61 | 159,00 | 6.943.959 | |
|
ALL
Allstate |
201,17 | 0,06% | - | - | - | - | 201,13 | 199,97 | 202,60 | 201,05 | 9.086.020 | |
|
ALLE
ALLEGIANT BANC |
160,28 | 1,77% | - | - | - | - | 157,65 | 157,17 | 160,81 | 157,49 | 7.677.252 | |
|
AMAT
Applied Materials |
275,08 | 2,97% | - | - | - | - | 266,77 | 265,86 | 276,10 | 267,14 | 10.316.050 | |
|
AMCR
Amcor |
8,21 | 1,17% | - | - | - | - | 8,13 | 8,09 | 8,21 | 8,11 | 162.886 | |
|
AMD
Advanced Micro ... |
221,42 | -0,09% | - | - | - | - | 222,00 | 218,67 | 222,61 | 221,62 | 12.230.355 | |
|
AME
AMTEK |
200,58 | 2,35% | - | - | - | - | 196,51 | 196,08 | 201,80 | 195,97 | 8.218.565 | |
|
AMGN
Amgen |
315,34 | 0,47% | - | - | - | - | 316,25 | 313,00 | 317,47 | 313,85 | 780.151 | |
|
AMP
AMERIPRISE FINA... |
497,18 | 3,97% | - | - | - | - | 482,76 | 479,73 | 500,22 | 478,21 | 18.487.141 | |
|
AMT
American Tower |
180,21 | 0,37% | - | - | - | - | 179,81 | 179,55 | 182,63 | 179,55 | 10.466.777 | |
|
AMZN
Amazon |
231,73 | 1,67% | - | - | - | - | 228,81 | 228,46 | 232,42 | 227,92 | 4.820.679 | |
|
ANET
Arista Networks |
132,39 | 1,81% | - | - | - | - | 131,05 | 130,25 | 134,44 | 130,04 | 3.379.387 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
340,01 | -1,79% | - | - | - | - | 346,26 | 336,43 | 346,42 | 346,19 | 12.790.156 | |
|
AOS
Smith (A.O.) |
67,90 | 2,21% | - | - | - | - | 66,66 | 66,60 | 68,22 | 66,43 | 2.686.735 | |
|
APA
Apache |
26,31 | -0,30% | - | - | - | - | 26,29 | 25,96 | 26,66 | 26,39 | 1.248.331 | |
|
APD
Air Products an... |
236,29 | 2,40% | - | - | - | - | 229,82 | 229,11 | 237,24 | 230,76 | 7.468.182 | |
|
APH
Amphenol |
138,63 | 0,03% | - | - | - | - | 138,55 | 136,36 | 139,43 | 138,58 | 8.471.651 | |
|
APO
Apollo Global M... |
149,07 | 3,60% | - | - | - | - | 143,12 | 143,12 | 149,60 | 143,89 | 7.974.351 | |
|
APTV
Aptiv Plc |
78,55 | 2,88% | - | - | - | - | 76,44 | 76,05 | 78,65 | 76,35 | 3.466.097 | |
|
ARE
Alexandria Real... |
46,46 | 2,58% | - | - | - | - | 45,50 | 45,21 | 46,61 | 45,29 | 1.216.555 | |
|
ATO
Atmos Energy |
166,82 | 0,32% | - | - | - | - | 166,16 | 165,99 | 167,73 | 166,28 | 5.925.613 | |
|
AVB
AvalonBay Commu... |
176,24 | 0,49% | - | - | - | - | 175,42 | 174,85 | 177,56 | 175,38 | 9.644.558 | |
|
AVGO
Broadcom Inc. |
412,95 | 1,64% | - | - | - | - | 402,20 | 399,56 | 414,57 | 406,29 | 2.771.307 | |
|
AVY
Avery Dennison |
177,21 | 2,47% | - | - | - | - | 173,44 | 172,00 | 178,00 | 172,94 | 3.532.504 | |
|
AWK
American Water ... |
128,70 | 0,43% | - | - | - | - | 128,15 | 127,51 | 129,17 | 128,15 | 1.999.097 | |
|
AXON
Axion Spatial I... |
568,52 | 4,00% | - | - | - | - | 552,30 | 552,07 | 579,60 | 546,65 | 34.642.198 | |
|
AXP
American Express |
375,57 | 3,20% | - | - | - | - | 363,00 | 363,00 | 377,98 | 363,91 | 12.088.847 | |
|
AZO
AutoZone |
3.425,55 | -2,04% | - | - | - | - | 3.473,49 | 3.388,57 | 3.503,09 | 3.496,77 | 42.384.330 | |
|
BA
Boeing |
198,69 | -0,84% | - | - | - | - | 200,37 | 198,35 | 201,35 | 200,37 | 6.606.840 | |
|
BAC
Bank of America |
54,08 | 1,01% | - | - | - | - | 53,59 | 53,34 | 54,55 | 53,54 | 811.200 | |
|
BALL
Ball Corporation |
47,75 | 1,88% | - | - | - | - | 46,78 | 46,65 | 48,30 | 46,87 | 2.892.456 | |
|
BAX
Baxter Internat... |
18,26 | 0,55% | - | - | - | - | 18,20 | 17,92 | 18,39 | 18,16 | 526.034 | |
|
BBY
Best Buy |
74,12 | 1,30% | - | - | - | - | 73,10 | 72,62 | 74,36 | 73,17 | 1.425.402 | |
|
BDX
Becton Dickinso... |
198,35 | 5,05% | - | - | - | - | 189,43 | 188,85 | 199,69 | 188,82 | 3.957.281 | |
|
BEN
Franklin Resources |
23,31 | -0,66% | - | - | - | - | 23,35 | 22,75 | 23,50 | 23,46 | 746.902 | |
|
BF.B
Brown-Forman Cl B |
30,37 | 2,43% | - | - | - | - | 30,03 | 29,75 | 30,38 | 29,65 | 1.740.231 | |
|
BG
Bunge |
91,49 | 0,04% | - | - | - | - | 91,66 | 90,12 | 92,43 | 91,45 | 3.552.454 | |
|
BIIB
Biogen Idec |
177,48 | 0,93% | - | - | - | - | 173,30 | 169,24 | 178,12 | 175,84 | 5.472.063 | |
|
BK
Bank of New Yor... |
118,35 | 2,09% | - | - | - | - | 116,16 | 114,70 | 118,88 | 115,93 | 3.260.661 | |
|
BKNG
Banknorth Group |
5.276,07 | 1,55% | - | - | - | - | 5.173,50 | 5.064,69 | 5.365,59 | 5.195,76 | 168.987.246 | |
|
BKR
Baker Hughes, A... |
48,02 | 0,69% | - | - | - | - | 47,81 | 46,90 | 48,12 | 47,69 | 2.624.341 | |
|
BLDR
Builders FirstS... |
109,54 | 4,31% | - | - | - | - | 105,39 | 104,16 | 110,71 | 105,01 | 2.739.376 | |
|
BLK
BlackRock |
1.083,44 | 1,13% | - | - | - | - | 1.077,24 | 1.071,52 | 1.089,77 | 1.071,31 | 22.912.589 | |
|
BMY
Bristol-Myers S... |
51,21 | 1,10% | - | - | - | - | 50,79 | 50,33 | 51,61 | 50,65 | 51.000 | |
|
BR
Broadridge Fina... |
226,88 | 0,69% | - | - | - | - | 225,72 | 224,46 | 227,41 | 225,32 | 4.406.463 | |
|
BRK.B
BERKSHIRE HATHA... |
490,31 | -0,23% | - | - | - | - | 490,86 | 488,92 | 495,88 | 491,43 | 23.044.570 | |
|
BRO
Brown & Brown |
77,51 | -1,15% | - | - | - | - | 78,21 | 76,81 | 78,55 | 78,41 | 494.404 | |
|
BSX
Boston Scientific |
92,70 | 0,18% | - | - | - | - | 92,35 | 91,86 | 93,55 | 92,53 | 1.507.487 | |
|
BX
The Blackstone ... |
156,57 | 0,35% | - | - | - | - | 156,04 | 150,94 | 157,30 | 156,02 | 5.727.017 | |
|
BXP
Boston Properties |
70,32 | 1,94% | - | - | - | - | 69,05 | 69,00 | 70,75 | 68,98 | 2.914.483 | |
|
C
Citigroup |
111,11 | 1,54% | - | - | - | - | 109,36 | 109,26 | 111,91 | 109,43 | 381.107 | |
|
CAG
ConAgra Foods |
17,44 | 1,84% | - | - | - | - | 17,18 | 17,10 | 17,48 | 17,12 | 895.950 | |
|
CAH
Cardinal Health |
198,22 | 0,11% | - | - | - | - | 198,86 | 197,36 | 199,76 | 198,00 | 7.701.045 | |
|
CARR
Carrier Global ... |
53,12 | 0,53% | - | - | - | - | 52,95 | 52,34 | 54,07 | 52,84 | 3.016.047 | |
|
CAT
Caterpillar |
615,33 | 3,53% | - | - | - | - | 600,13 | 598,69 | 617,23 | 594,36 | 28.152.965 | |
|
CB
Chubb |
296,44 | -1,59% | - | - | - | - | 301,65 | 295,10 | 303,81 | 301,22 | 15.939.282 | |
|
CBOE
CBOE |
249,06 | -1,57% | - | - | - | - | 253,70 | 247,68 | 253,78 | 253,02 | 1.076.437 | |
|
CBRE
CBRE Group |
156,59 | 0,37% | - | - | - | - | 156,70 | 155,66 | 158,04 | 156,02 | 46.037 | |
|
CCI
Crown Castle In... |
90,60 | 0,44% | - | - | - | - | 90,18 | 90,14 | 92,18 | 90,20 | 3.596.548 | |
|
CCL
Carnival |
26,28 | 3,00% | - | - | - | - | 25,79 | 25,55 | 26,56 | 25,51 | 815.445 | |
|
CDNS
Cadence Design ... |
337,94 | 0,86% | - | - | - | - | 334,44 | 333,24 | 341,31 | 335,07 | 15.173.168 | |
|
CDW
CDW common stock |
149,54 | 1,64% | - | - | - | - | 147,49 | 145,60 | 150,34 | 147,13 | 8.804.915 | |
|
CEG
Constellation E... |
362,08 | 0,82% | - | - | - | - | 358,55 | 346,40 | 363,52 | 359,15 | 15.263.482 | |
|
CF
Cf Industries |
76,14 | -0,74% | - | - | - | - | 76,46 | 75,42 | 76,73 | 76,70 | 4.124.233 | |
|
CFG
Citizens Financ... |
58,46 | 4,50% | - | - | - | - | 56,08 | 55,98 | 58,76 | 55,94 | 2.451.953 | |
|
CHD
Church & Dwight |
83,30 | 0,81% | - | - | - | - | 83,10 | 82,93 | 85,05 | 82,63 | 4.051.462 | |
|
CHRW
C.H. Robinson W... |
158,33 | 3,81% | - | - | - | - | 151,64 | 151,64 | 159,30 | 152,52 | 1.499.227 | |
|
CHTR
Charter Communi... |
213,29 | 3,98% | - | - | - | - | 204,60 | 204,18 | 215,77 | 205,13 | 13.700.043 | |
|
CI
CIGNA |
262,63 | -0,03% | - | - | - | - | 262,16 | 261,25 | 264,15 | 262,71 | 12.788.243 | |
|
CINF
Cincinnati Fina... |
162,63 | 0,71% | - | - | - | - | 161,29 | 161,04 | 163,82 | 161,49 | 2.420.910 | |
|
CL
Colgate-Palmolive |
77,75 | 1,00% | - | - | - | - | 77,21 | 76,78 | 78,29 | 76,98 | 2.256.607 | |
|
CLX
Clorox |
102,50 | 1,06% | - | - | - | - | 101,68 | 101,35 | 103,10 | 101,42 | 5.235.290 | |
|
CMCSA
Comcast |
27,56 | 2,87% | - | - | - | - | 26,88 | 26,77 | 27,70 | 26,79 | 1.169.316 | |
|
CME
CME Group |
266,33 | -1,40% | - | - | - | - | 269,23 | 265,25 | 271,30 | 270,12 | 17.303.726 | |
|
CMG
Chipotle Mexica... |
33,94 | 0,62% | - | - | - | - | 33,72 | 33,58 | 34,19 | 33,73 | 262.458 | |
|
CMI
Cummins |
524,65 | 4,90% | - | - | - | - | 502,69 | 499,28 | 526,50 | 500,16 | 24.183.217 | |
|
CMS
CMS Energy |
70,02 | -0,58% | - | - | - | - | 70,43 | 69,97 | 70,65 | 70,43 | 3.687.323 | |
|
CNC
Centene |
38,67 | 1,54% | - | - | - | - | 37,89 | 37,25 | 38,85 | 38,08 | 667.977 | |
|
CNP
CenterPoint Energy |
37,47 | -1,21% | - | - | - | - | 37,91 | 37,38 | 38,10 | 37,93 | 2.328.910 | |
|
COF
Capital One Fin... |
237,73 | 3,00% | - | - | - | - | 229,95 | 229,14 | 238,47 | 230,81 | 10.216.209 | |
|
COO
Cooper Companies |
80,77 | 2,88% | - | - | - | - | 78,45 | 78,18 | 81,12 | 78,51 | 3.346.786 | |
|
COP
ConocoPhillips |
96,82 | 3,63% | - | - | - | - | 93,73 | 93,56 | 97,41 | 93,43 | 3.389.281 | |
|
COST
Costco Wholesale |
874,22 | -1,60% | - | - | - | - | 887,82 | 871,09 | 889,58 | 888,44 | 38.315.314 | |
|
CPB
Campbell Soup |
28,18 | -1,04% | - | - | - | - | 28,50 | 27,85 | 28,58 | 28,47 | 1.646.040 | |
|
CPRT
Copart |
39,18 | 1,91% | - | - | - | - | 38,40 | 38,35 | 39,28 | 38,44 | 2.362.488 | |
|
CPT
Camden Property... |
103,12 | 1,41% | - | - | - | - | 101,82 | 101,82 | 103,77 | 101,69 | 3.095.044 | |
|
CRL
Charles River L... |
195,02 | 4,86% | - | - | - | - | 187,59 | 186,10 | 195,02 | 185,99 | 10.118.613 | |
|
CRM
Salesforce.com |
264,24 | 1,23% | - | - | - | - | 260,75 | 259,15 | 265,93 | 261,02 | 2.068.206 | |
|
CRWD
Crowdstrike Hol... |
519,34 | 0,26% | - | - | - | - | 516,00 | 504,54 | 521,61 | 517,98 | 17.637.306 | |
|
CSCO
Cisco Systems |
80,26 | 0,94% | - | - | - | - | 78,83 | 78,80 | 80,82 | 79,51 | 668.685 | |
|
CSGP
CoStar Group |
67,89 | -0,06% | - | - | - | - | 67,80 | 67,29 | 68,58 | 67,93 | 2.376.286 | |
|
CSX
CSX |
37,10 | 2,01% | - | - | - | - | 36,39 | 36,37 | 37,28 | 36,37 | 958.330 | |
|
CTAS
Cintas |
185,50 | 1,28% | - | - | - | - | 183,15 | 182,69 | 186,10 | 183,15 | 7.114.853 | |
|
CTRA
Coterra Energy ... |
27,04 | 0,65% | - | - | - | - | 26,92 | 26,62 | 27,11 | 26,86 | 747.491 | |
|
CTSH
Cognizant Techn... |
83,21 | 2,79% | - | - | - | - | 79,43 | 79,43 | 83,55 | 80,95 | 2.328.049 | |
|
CTVA
Corteva Inc |
65,02 | -1,25% | - | - | - | - | 65,69 | 64,10 | 65,79 | 65,84 | 791.684 | |
|
CVS
CVS |
78,99 | 0,96% | - | - | - | - | 78,99 | 78,15 | 79,69 | 78,24 | 985.637 | |
|
CVX
Chevron |
151,39 | 1,95% | - | - | - | - | 149,18 | 148,70 | 151,80 | 148,49 | 3.453.092 | |
|
CZR
CAESARS ENTMNT |
23,45 | 0,69% | - | - | - | - | 23,23 | 22,95 | 23,84 | 23,29 | 860.662 | |
|
D
Dominion Resources |
58,05 | -0,71% | - | - | - | - | 58,40 | 57,61 | 58,44 | 58,46 | 1.903.586 | |
|
DAL
Delta Air Lines... |
69,93 | 3,74% | - | - | - | - | 67,69 | 67,26 | 69,95 | 67,41 | 17.273 | |
|
DASH
DOORDASH INC |
220,29 | -4,22% | - | - | - | - | 228,97 | 216,72 | 229,05 | 229,99 | 5.184.305 | |
|
DAY
Dayforce Inc |
69,16 | 0,30% | - | - | - | - | 68,95 | 68,91 | 69,29 | 68,95 | 3.008.944 | |
|
DD
E.I. du Pont de... |
40,94 | 0,81% | - | - | - | - | 40,61 | 40,57 | 41,27 | 40,61 | 2.469.583 | |
|
DE
Deere & |
469,04 | 1,34% | - | - | - | - | 462,65 | 455,91 | 469,97 | 462,86 | 20.667.779 | |
|
DECK
Deckers Outdoor |
100,66 | -0,15% | - | - | - | - | 99,74 | 99,12 | 101,65 | 100,81 | 2.626.823 | |
|
DELL
Dell |
140,62 | 1,74% | - | - | - | - | 138,05 | 136,26 | 141,13 | 138,22 | 7.151.089 | |
|
DG
Dollar General |
125,92 | 0,30% | - | - | - | - | 126,54 | 123,86 | 126,63 | 125,54 | 5.869.761 | |
|
DGX
Quest Diagnostics |
179,22 | -0,22% | - | - | - | - | 180,00 | 178,95 | 180,99 | 179,62 | 4.293.394 | |
|
DHI
D.R. Horton |
155,26 | 3,96% | - | - | - | - | 150,37 | 150,21 | 155,55 | 149,35 | 6.540.172 | |
|
DHR
Danaher |
230,37 | 3,20% | - | - | - | - | 224,11 | 223,27 | 230,45 | 223,23 | 204.799 | |
|
DIS
Walt Disney |
108,85 | 1,71% | - | - | - | - | 107,12 | 106,58 | 109,67 | 107,02 | 6.682.193 | |
|
DLR
Digital Realty ... |
159,47 | -2,02% | - | - | - | - | 162,55 | 159,00 | 163,41 | 162,76 | 4.863.676 | |
|
DLTR
Dollar Tree |
124,27 | 3,83% | - | - | - | - | 120,01 | 119,50 | 124,47 | 119,68 | 1.104.734 | |
|
DOC
Peak |
16,63 | 0,82% | - | - | - | - | 16,52 | 16,46 | 16,80 | 16,49 | 787.044 | |
|
DOV
Dover |
195,72 | 2,97% | - | - | - | - | 190,84 | 189,95 | 196,46 | 190,08 | 6.576.583 | |
|
DOW
Dow Inc. |
24,62 | 6,51% | - | - | - | - | 23,19 | 23,18 | 24,70 | 23,11 | 191.849 | |
|
DPZ
Domino's Pizza |
419,01 | 0,44% | - | - | - | - | 417,38 | 415,19 | 420,00 | 417,19 | 5.688.480 | |
|
DRI
Darden Restaurants |
179,14 | 1,12% | - | - | - | - | 177,99 | 177,47 | 180,10 | 177,15 | 8.602.242 | |
|
DTE
DTE Energy |
129,96 | -0,22% | - | - | - | - | 130,09 | 129,53 | 130,53 | 130,25 | 7.080.351 | |
|
DUK
Duke Energy |
113,98 | -1,09% | - | - | - | - | 115,28 | 113,90 | 115,40 | 115,24 | 3.167.732 | |
|
DVA
DaVita |
118,80 | 1,83% | - | - | - | - | 116,95 | 116,32 | 119,37 | 116,67 | 4.196.966 | |
|
DVN
Devon Energy |
38,41 | 2,69% | - | - | - | - | 37,40 | 37,07 | 38,48 | 37,40 | 95.360 | |
|
DXCM
DexCom |
67,55 | 1,84% | - | - | - | - | 66,49 | 65,61 | 68,22 | 66,33 | 2.323.990 | |
|
EA
Electronic Arts |
203,54 | -0,14% | - | - | - | - | 203,69 | 203,51 | 203,80 | 203,82 | 532.257 | |
|
EBAY
eBay |
82,60 | -1,54% | - | - | - | - | 83,69 | 82,26 | 84,30 | 83,89 | 4.760.981 | |
|
ECL
Ecolab |
257,54 | 1,68% | - | - | - | - | 252,50 | 251,77 | 258,27 | 253,29 | 2.150.717 | |
|
ED
Consolidated Ed... |
95,40 | -0,44% | - | - | - | - | 95,64 | 95,19 | 96,16 | 95,82 | 5.181.365 | |
|
EFX
Equifax |
215,17 | 2,94% | - | - | - | - | 208,43 | 208,43 | 215,50 | 209,02 | 10.665.729 | |
|
EG
Everest Re Group |
315,40 | 1,56% | - | - | - | - | 310,80 | 309,66 | 317,55 | 310,56 | 5.516.031 | |
|
EIX
Edison Internat... |
57,48 | 1,50% | - | - | - | - | 56,59 | 56,56 | 57,75 | 56,63 | 1.775.672 | |
|
EL
Estee Lauder Co... |
107,28 | 4,52% | - | - | - | - | 103,01 | 102,79 | 107,66 | 102,64 | 3.240.349 | |
|
ELV
Elevance Health... |
341,04 | 3,40% | - | - | - | - | 328,85 | 325,29 | 341,05 | 329,81 | 21.126.405 | |
|
EMN
Eastman Chemical |
64,95 | 6,10% | - | - | - | - | 61,25 | 61,09 | 65,08 | 61,21 | 332.129 | |
|
EMR
Emerson Electric |
137,07 | 1,35% | - | - | - | - | 134,04 | 134,04 | 137,58 | 135,25 | 5.567.235 | |
|
ENPH
Enphase Energy Inc |
32,78 | 3,90% | - | - | - | - | 31,30 | 31,21 | 33,29 | 31,55 | 320.982 | |
|
EOG
EOG Resources |
111,42 | 1,85% | - | - | - | - | 109,32 | 107,60 | 111,57 | 109,39 | 6.033.679 | |
|
EPAM
EPAM Systems, Inc. |
211,70 | 1,79% | - | - | - | - | 206,72 | 206,40 | 213,11 | 207,97 | 13.158.849 | |
|
EQIX
Equinix |
734,19 | -0,87% | - | - | - | - | 743,22 | 732,51 | 747,46 | 740,67 | 11.687.571 | |
|
EQR
Equity Residential |
60,68 | 1,04% | - | - | - | - | 60,07 | 60,07 | 61,12 | 60,05 | 426.970 | |
|
EQT
EQT |
57,24 | -2,19% | - | - | - | - | 58,74 | 56,99 | 58,79 | 58,52 | 3.310.475 | |
|
ERIE
Erie Indemnity |
274,93 | -0,89% | - | - | - | - | 277,51 | 273,59 | 280,45 | 277,40 | 2.756.998 | |
|
ES
EnergySolutions |
67,60 | -0,35% | - | - | - | - | 67,81 | 67,06 | 67,96 | 67,83 | 3.790.728 | |
|
ESS
Essex Property ... |
255,31 | 1,23% | - | - | - | - | 252,40 | 252,40 | 257,23 | 252,20 | 6.734.057 | |
|
ETN
Eaton |
353,36 | 3,39% | - | - | - | - | 343,87 | 342,21 | 354,38 | 341,76 | 17.887.083 | |
|
ETR
Entergy |
93,32 | 0,10% | - | - | - | - | 93,23 | 92,21 | 93,55 | 93,23 | 4.879.330 | |
|
EVRG
Evergy Inc |
73,48 | -0,03% | - | - | - | - | 73,59 | 73,06 | 73,69 | 73,50 | 3.674.779 | |
|
EW
Edwards Lifesci... |
83,91 | 0,76% | - | - | - | - | 83,45 | 83,35 | 84,41 | 83,28 | 1.056.427 | |
|
EXC
Exelon |
43,26 | -1,14% | - | - | - | - | 43,76 | 43,26 | 43,87 | 43,76 | 2.570.726 | |
|
EXE
Expand Energy Corp |
116,62 | -0,72% | - | - | - | - | 117,97 | 115,22 | 117,97 | 117,46 | 4.011.495 | |
|
EXPD
Expeditors Inte... |
151,36 | 2,47% | - | - | - | - | 148,00 | 147,36 | 151,36 | 147,71 | 8.926.456 | |
|
EXPE
Expedia |
274,14 | 4,93% | - | - | - | - | 263,25 | 262,38 | 275,40 | 261,27 | 7.366.964 | |
|
EXR
Extra Space Sto... |
129,77 | 2,43% | - | - | - | - | 126,82 | 126,82 | 130,19 | 126,69 | 7.672.002 | |
|
F
Ford Motor Company |
13,41 | 2,52% | - | - | - | - | 13,08 | 13,07 | 13,42 | 13,08 | 488.674 | |
|
FANG
Diamondback Ene... |
160,28 | 1,33% | - | - | - | - | 158,54 | 155,88 | 160,58 | 158,17 | 10.404.736 | |
|
FAST
Fastenal |
40,91 | 1,40% | - | - | - | - | 40,18 | 40,04 | 41,02 | 40,34 | 340.043 | |
|
FCX
Freeport-McMora... |
46,43 | 3,63% | - | - | - | - | 44,88 | 44,69 | 46,45 | 44,80 | 1.036.392 | |
|
FDS
FactSet Researc... |
288,19 | 0,22% | - | - | - | - | 288,04 | 284,23 | 290,19 | 287,56 | 8.597.284 | |
|
FDX
FedEx |
284,52 | 3,41% | - | - | - | - | 275,52 | 275,30 | 285,49 | 275,13 | 7.864.417 | |
|
FE
FirstEnergy |
44,40 | -0,84% | - | - | - | - | 44,90 | 44,37 | 44,94 | 44,77 | 272.718 | |
|
FFIV
F5 Networks |
258,10 | 0,05% | - | - | - | - | 256,55 | 255,20 | 260,16 | 257,98 | 16.458.263 | |
|
FICO
Fair Isaac and |
1.752,33 | 0,04% | - | - | - | - | 1.755,32 | 1.724,43 | 1.780,00 | 1.751,69 | 15.928.680 | |
|
FIS
Fidelity Nation... |
66,59 | 2,18% | - | - | - | - | 65,21 | 65,21 | 66,73 | 65,17 | 4.314.499 | |
|
FISV
Fiserv |
66,55 | 0,51% | - | - | - | - | 66,00 | 65,57 | 66,63 | 66,21 | 3.480.432 | |
|
FITB
Fifth Third Ban... |
47,56 | 5,26% | - | - | - | - | 45,29 | 45,25 | 47,58 | 45,18 | 1.321.363 | |
|
FOX
Fox Corp Class B |
63,42 | 1,97% | - | - | - | - | 62,17 | 62,02 | 63,64 | 62,20 | 3.146.161 | |
|
FOXA
Fox Corp. Cl A |
71,74 | 2,04% | - | - | - | - | 70,24 | 70,10 | 71,97 | 70,30 | 840.949 | |
|
FRT
Federal Realty ... |
97,51 | 0,59% | - | - | - | - | 97,26 | 96,73 | 98,07 | 96,93 | 2.376.879 | |
|
FSLR
First Solar |
262,17 | 3,45% | - | - | - | - | 252,15 | 251,30 | 266,25 | 253,42 | 5.118.345 | |
|
FTNT
Fortinet Inc |
81,56 | -2,32% | - | - | - | - | 82,90 | 80,24 | 83,22 | 83,50 | 983.450 | |
|
FTV
Fortive Corp |
54,80 | 2,11% | - | - | - | - | 53,72 | 53,66 | 55,04 | 53,67 | 3.083.541 | |
|
GD
General Dynamics |
342,20 | 2,37% | - | - | - | - | 333,74 | 333,53 | 344,94 | 334,27 | 15.814.089 | |
|
GE
General Electric |
283,46 | -0,65% | - | - | - | - | 285,45 | 281,31 | 285,88 | 285,31 | 12.264.180 | |
|
GEHC
GE Healthcare T... |
84,46 | 1,72% | - | - | - | - | 82,68 | 82,51 | 84,87 | 83,03 | 4.551.296 | |
|
GEN
Gen Digital Inc. |
27,53 | 1,42% | - | - | - | - | 27,09 | 26,92 | 27,59 | 27,14 | 235.311 | |
|
GEV
GE Vernova LLC |
722,97 | 15,62% | - | - | - | - | 692,15 | 679,00 | 731,00 | 625,30 | 42.916.222 | |
|
GILD
Gilead Sciences |
121,35 | 1,67% | - | - | - | - | 119,49 | 118,78 | 121,41 | 119,36 | 3.637.466 | |
|
GIS
General Mills |
45,70 | 0,12% | - | - | - | - | 45,71 | 45,54 | 46,11 | 45,64 | 1.740.934 | |
|
GL
GREAT LAKES REIT |
134,97 | 1,41% | - | - | - | - | 133,60 | 133,57 | 135,62 | 133,09 | 2.102.293 | |
|
GLW
Corning |
94,22 | 3,41% | - | - | - | - | 90,97 | 90,16 | 95,19 | 91,11 | 1.469.549 | |
|
GM
General Motors Co |
80,80 | 4,72% | - | - | - | - | 77,16 | 77,10 | 80,95 | 77,16 | 5.076.422 | |
|
GNRC
Generac Holding... |
166,56 | 4,03% | - | - | - | - | 161,14 | 160,02 | 167,73 | 160,11 | 4.979.478 | |
|
GOOG
Google Inc. |
320,87 | 0,98% | - | - | - | - | 316,62 | 315,40 | 321,87 | 317,75 | 8.244.755 | |
|
GOOGL
Google Inc. |
320,14 | 0,97% | - | - | - | - | 315,83 | 314,68 | 321,31 | 317,08 | 5.365.226 | |
|
GPC
Genuine Parts |
131,24 | 3,72% | - | - | - | - | 126,87 | 126,87 | 131,93 | 126,53 | 4.139.677 | |
|
GPN
Global Payments |
80,32 | 3,64% | - | - | - | - | 77,53 | 77,43 | 80,58 | 77,50 | 4.795.586 | |
|
GRMN
Garmin |
210,27 | 3,97% | - | - | - | - | 202,09 | 202,09 | 211,43 | 202,24 | 8.476.615 | |
|
GS
Goldman Sachs G... |
889,17 | 1,44% | - | - | - | - | 871,35 | 869,27 | 897,20 | 876,58 | 18.268.887 | |
|
GWW
W.W. Grainger |
995,26 | 3,82% | - | - | - | - | 964,96 | 959,14 | 997,11 | 958,68 | 19.292.120 | |
|
H641434
Interpublic Gro... |
24,58 | 0,00% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
29,03 | 1,57% | - | - | - | - | 28,53 | 28,38 | 29,39 | 28,58 | 1.470.950 | |
|
HAS
Hasbro |
82,16 | 2,88% | - | - | - | - | 79,86 | 79,68 | 82,42 | 79,86 | 1.843.506 | |
|
HBAN
Huntington Banc... |
17,56 | 3,33% | - | - | - | - | 17,07 | 16,90 | 17,58 | 16,99 | 138.211 | |
|
HCA
HCA-The Healthcare |
468,64 | -4,07% | - | - | - | - | 487,19 | 466,22 | 488,03 | 488,50 | 25.235.795 | |
|
HD
Home Depot |
351,11 | 1,69% | - | - | - | - | 344,10 | 344,00 | 352,00 | 345,27 | 12.497.582 | |
|
HIG
Hartford Financ... |
130,19 | 0,12% | - | - | - | - | 130,18 | 129,74 | 130,87 | 130,04 | 6.821.826 | |
|
HII
HEALTHCARE INTE... |
323,28 | 2,64% | - | - | - | - | 314,19 | 311,04 | 326,63 | 314,95 | 6.005.573 | |
|
HLT
HILTON HOTELS |
271,24 | 0,74% | - | - | - | - | 270,44 | 267,19 | 271,43 | 269,25 | 850.066 | |
|
HOLX
Hologic |
74,84 | -0,07% | - | - | - | - | 74,86 | 74,83 | 75,05 | 74,89 | 1.378.161 | |
|
HON
Honeywell Inter... |
192,04 | 0,98% | - | - | - | - | 190,16 | 190,12 | 192,70 | 190,17 | 1.602.958 | |
|
HPE
Hewlett Packard... |
25,26 | 1,98% | - | - | - | - | 24,74 | 24,58 | 25,41 | 24,77 | 38.193 | |
|
HPQ
Hewlett-Packard |
25,49 | 0,43% | - | - | - | - | 25,34 | 25,13 | 25,58 | 25,38 | 1.142.181 | |
|
HRL
Hormel Foods |
23,73 | 0,42% | - | - | - | - | 23,60 | 23,34 | 23,74 | 23,63 | 766.835 | |
|
HSIC
Henry Schein |
75,83 | 1,87% | - | - | - | - | 74,52 | 74,36 | 76,32 | 74,44 | 4.661.649 | |
|
HST
Host Marriott F... |
17,84 | 2,23% | - | - | - | - | 17,43 | 17,43 | 18,04 | 17,45 | 147.662 | |
|
HSY
Hershey Foods |
180,06 | 0,72% | - | - | - | - | 179,13 | 178,32 | 180,89 | 178,78 | 429.983 | |
|
HUM
Humana |
256,77 | 2,55% | - | - | - | - | 249,26 | 247,53 | 256,84 | 250,39 | 8.711.436 | |
|
HWM
Howmet Aerospac... |
192,40 | 0,54% | - | - | - | - | 191,97 | 190,32 | 194,37 | 191,36 | 2.521.594 | |
|
IBM
International B... |
312,75 | 0,73% | - | - | - | - | 310,23 | 306,65 | 314,69 | 310,48 | 15.017.942 | |
|
ICE
Intercontinenta... |
160,43 | 1,53% | - | - | - | - | 157,82 | 157,51 | 161,36 | 158,01 | 5.130.712 | |
|
IDXX
IDEXX Laboratories |
702,06 | 0,43% | - | - | - | - | 702,19 | 693,72 | 707,46 | 699,06 | 9.746.699 | |
|
IEX
IDEX |
176,45 | 1,70% | - | - | - | - | 174,34 | 174,08 | 177,85 | 173,50 | 5.289.795 | |
|
IFF
Internationa Fl... |
65,38 | 1,29% | - | - | - | - | 64,77 | 64,34 | 65,49 | 64,54 | 2.945.798 | |
|
INCY
Incyte |
95,10 | -0,06% | - | - | - | - | 95,58 | 94,28 | 96,88 | 95,16 | 157.581 | |
|
INTC
Intel |
40,78 | 0,69% | - | - | - | - | 40,11 | 38,89 | 40,99 | 40,50 | 878.238 | |
|
INTU
Intuit |
662,26 | 0,99% | - | - | - | - | 653,95 | 652,75 | 669,43 | 655,75 | 15.759.682 | |
|
INVH
Invitation Home... |
26,47 | 1,46% | - | - | - | - | 26,22 | 26,20 | 26,59 | 26,09 | 242.809 | |
|
IP
International P... |
39,11 | 4,07% | - | - | - | - | 37,81 | 37,47 | 39,20 | 37,58 | 181.353 | |
|
IQV
IQVIA Holdings ... |
222,96 | 2,25% | - | - | - | - | 219,28 | 219,01 | 224,50 | 218,06 | 11.938.839 | |
|
IR
Ingersoll-Rand ... |
80,95 | 3,28% | - | - | - | - | 78,54 | 78,48 | 81,08 | 78,38 | 666.623 | |
|
IRM
Iron Mountain |
85,52 | 0,49% | - | - | - | - | 85,15 | 83,78 | 86,64 | 85,10 | 4.997.361 | |
|
ISRG
Intuitive Surgical |
555,83 | -0,41% | - | - | - | - | 557,76 | 546,55 | 560,05 | 558,13 | 880.991 | |
|
IT
Gartner |
231,18 | 0,78% | - | - | - | - | 228,67 | 225,24 | 232,48 | 229,38 | 7.034.345 | |
|
ITW
Illinois Tool W... |
253,52 | 2,79% | - | - | - | - | 247,39 | 246,56 | 254,18 | 246,63 | 10.577.868 | |
|
IVZ
Invesco |
26,93 | 1,47% | - | - | - | - | 26,66 | 25,96 | 27,00 | 26,54 | 473.483 | |
|
J
Jacobs Solution... |
135,17 | -1,54% | - | - | - | - | 137,37 | 132,50 | 138,68 | 137,28 | 1.710.576 | |
|
JBHT
J.B. Hunt Trans... |
198,20 | 4,44% | - | - | - | - | 189,50 | 189,50 | 199,46 | 189,77 | 10.386.869 | |
|
JBL
Jabil Circuit |
229,97 | 0,82% | - | - | - | - | 228,43 | 222,81 | 231,45 | 228,09 | 12.013.173 | |
|
JCI
Johnson Controls |
115,79 | 0,02% | - | - | - | - | 116,22 | 114,98 | 117,02 | 115,77 | 4.956.854 | |
|
JKHY
Jack Henry & As... |
184,98 | 2,67% | - | - | - | - | 179,98 | 179,97 | 185,68 | 180,17 | 4.101.007 | |
|
JNJ
Johnson & Johnson |
206,48 | 3,26% | - | - | - | - | 200,59 | 200,18 | 206,74 | 199,96 | 4.071.579 | |
|
JPM
J P Morgan Chase |
310,06 | 3,18% | - | - | - | - | 300,50 | 298,46 | 311,19 | 300,51 | 13.010.738 | |
|
K
Kellogg |
83,45 | -0,01% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,45 | 514.105 | |
|
KEY
KeyCorp |
20,51 | 2,65% | - | - | - | - | 20,07 | 19,94 | 20,67 | 19,98 | 457.332 | |
|
KEYS
Keysight Techno... |
212,90 | 1,16% | - | - | - | - | 210,24 | 209,73 | 214,43 | 210,46 | 7.491.312 | |
|
KHC
Kraft Heinz Co |
24,33 | 0,41% | - | - | - | - | 24,30 | 24,19 | 24,41 | 24,23 | 467.963 | |
|
KIM
Kimco Realty |
20,06 | 0,78% | - | - | - | - | 19,90 | 19,90 | 20,24 | 19,90 | 921.587 | |
|
KKR
Kohlberg Kravis... |
141,49 | 4,21% | - | - | - | - | 136,50 | 135,89 | 142,30 | 135,78 | 4.496.694 | |
|
KLAC
KLA-Tencor |
1.238,56 | 1,06% | - | - | - | - | 1.230,87 | 1.220,80 | 1.253,70 | 1.225,61 | 24.497.478 | |
|
KMB
Kimberly-Clark |
103,10 | 0,20% | - | - | - | - | 103,15 | 102,85 | 104,13 | 102,89 | 3.118.260 | |
|
KMI
KINDER MORGAN |
26,60 | -2,65% | - | - | - | - | 27,34 | 26,53 | 27,35 | 27,32 | 745.511 | |
|
KMX
CarMax |
41,21 | 5,59% | - | - | - | - | 39,15 | 38,96 | 41,70 | 39,03 | 319.996 | |
|
KO
Coca-Cola |
70,23 | 0,20% | - | - | - | - | 70,39 | 69,78 | 70,53 | 70,09 | 1.503.414 | |
|
KR
Kroger |
61,22 | -2,68% | - | - | - | - | 62,42 | 61,20 | 62,42 | 62,90 | 370.840 | |
|
L
Loews |
102,46 | -0,10% | - | - | - | - | 102,47 | 102,12 | 103,00 | 102,56 | 3.142.910 | |
|
LDOS
Leidos Holdings... |
188,36 | 1,84% | - | - | - | - | 184,16 | 184,01 | 189,41 | 184,95 | 10.059.852 | |
|
LEN
Lennar |
120,07 | 2,45% | - | - | - | - | 117,66 | 117,46 | 120,28 | 117,19 | 7.649.461 | |
|
LH
Laboratory of A... |
262,02 | 1,53% | - | - | - | - | 257,91 | 257,91 | 262,82 | 258,06 | 5.768.632 | |
|
LHX
L3Harris Techno... |
285,96 | 3,10% | - | - | - | - | 277,12 | 276,11 | 289,44 | 277,37 | 16.036.923 | |
|
LII
Lennox Internat... |
505,52 | 1,01% | - | - | - | - | 502,88 | 499,12 | 511,17 | 500,49 | 10.983.939 | |
|
LIN
Linde Group |
392,56 | 0,56% | - | - | - | - | 389,62 | 389,00 | 394,35 | 390,38 | 9.971.024 | |
|
LKQ
LKQ Corporation |
30,21 | 7,22% | - | - | - | - | 28,53 | 28,43 | 30,42 | 28,17 | 160.479 | |
|
LLY
Eli Lilly and |
992,98 | 1,10% | - | - | - | - | 985,00 | 977,12 | 1.003,00 | 982,22 | 8.329.116 | |
|
LMT
Lockheed Martin |
468,00 | 0,24% | - | - | - | - | 465,21 | 455,88 | 473,08 | 466,89 | 7.743.528 | |
|
LNT
Alliant Energy |
64,79 | -0,15% | - | - | - | - | 65,00 | 64,59 | 65,55 | 64,89 | 2.227.869 | |
|
LOW
Lowe's Companies |
245,95 | 1,35% | - | - | - | - | 242,81 | 242,38 | 248,44 | 242,67 | 15.708.827 | |
|
LRCX
Lam Research |
168,24 | 1,47% | - | - | - | - | 165,09 | 162,54 | 169,69 | 165,81 | 638.303 | |
|
LULU
Lululemon Athle... |
187,53 | 2,88% | - | - | - | - | 181,64 | 181,50 | 188,22 | 182,28 | 10.673.833 | |
|
LUV
Southwest Airlines |
39,83 | 4,40% | - | - | - | - | 38,20 | 38,09 | 39,85 | 38,15 | 835.474 | |
|
LVS
Las Vegas Sands |
66,47 | 0,06% | - | - | - | - | 66,72 | 66,37 | 67,18 | 66,43 | 3.999.101 | |
|
LW
Lamb Weston Hol... |
58,98 | 1,29% | - | - | - | - | 58,82 | 58,03 | 59,14 | 58,23 | 1.781.786 | |
|
LYB
LyondellBasell ... |
45,22 | 5,69% | - | - | - | - | 42,84 | 42,84 | 45,38 | 42,78 | 1.946.551 | |
|
LYV
Live Nation Ent... |
138,77 | -0,22% | - | - | - | - | 140,72 | 136,19 | 140,72 | 139,07 | 4.161.712 | |
|
MA
Mastercard |
538,88 | 0,25% | - | - | - | - | 538,09 | 537,50 | 544,95 | 537,55 | 13.010.180 | |
|
MAA
Mid-America Apa... |
131,85 | 1,03% | - | - | - | - | 130,69 | 130,69 | 132,44 | 130,51 | 6.309.945 | |
|
MAR
Marriot Interna... |
286,88 | 1,07% | - | - | - | - | 283,89 | 282,03 | 287,98 | 283,84 | 15.301.319 | |
|
MAS
Masco |
63,43 | 3,80% | - | - | - | - | 61,56 | 61,36 | 63,79 | 61,11 | 187.563 | |
|
MCD
McDonald's |
310,58 | -0,07% | - | - | - | - | 309,50 | 306,01 | 311,32 | 310,79 | 1.200.372 | |
|
MCHP
Microchip Techn... |
67,88 | 1,54% | - | - | - | - | 66,79 | 66,23 | 68,20 | 66,85 | 4.365.295 | |
|
MCK
McKesson |
812,75 | 2,23% | - | - | - | - | 798,15 | 793,92 | 815,91 | 795,01 | 34.309.429 | |
|
MCO
Moody's |
479,77 | -1,36% | - | - | - | - | 485,73 | 473,46 | 486,35 | 486,37 | 7.120.267 | |
|
MDLZ
Mondelez Intern... |
53,88 | -0,43% | - | - | - | - | 54,17 | 53,13 | 54,21 | 54,11 | 1.868.505 | |
|
MDT
Medtronic |
100,74 | 1,12% | - | - | - | - | 99,50 | 99,49 | 101,06 | 99,62 | 5.307.991 | |
|
MET
MetLife |
79,82 | 2,56% | - | - | - | - | 77,75 | 77,60 | 79,86 | 77,82 | 968.236 | |
|
META
Meta Platforms Inc |
649,97 | -1,06% | - | - | - | - | 649,95 | 643,40 | 654,51 | 656,96 | 6.454.852 | |
|
MGM
MGM Resorts Int... |
37,20 | 3,64% | - | - | - | - | 36,38 | 36,21 | 37,64 | 35,89 | 809.624 | |
|
MHK
Mohawk Industries |
111,65 | 4,78% | - | - | - | - | 107,06 | 107,04 | 112,17 | 106,56 | 6.206.735 | |
|
MKC
McCormick |
64,33 | 1,33% | - | - | - | - | 63,53 | 63,31 | 64,34 | 63,48 | 260.838 | |
|
MKTX
MarketAxess |
175,25 | 1,21% | - | - | - | - | 171,51 | 171,51 | 176,00 | 173,16 | 6.792.690 | |
|
MLM
Martin Marietta... |
623,41 | 1,86% | - | - | - | - | 611,24 | 606,56 | 625,61 | 612,01 | 9.165.924 | |
|
MMC
Marsh & McLenna... |
180,98 | -0,15% | - | - | - | - | 181,45 | 180,01 | 182,02 | 181,26 | 9.570.403 | |
|
MMM
3M |
165,61 | 0,31% | - | - | - | - | 164,58 | 163,41 | 166,73 | 165,09 | 8.205.147 | |
|
MNST
MONSTER WORLDWIDE |
73,84 | 0,37% | - | - | - | - | 73,91 | 73,34 | 74,45 | 73,57 | 218.493 | |
|
MO
Altria Group |
58,69 | 0,87% | - | - | - | - | 58,36 | 58,08 | 58,87 | 58,18 | 650.934 | |
|
MOH
Molina Healthcare |
160,47 | 2,29% | - | - | - | - | 156,59 | 155,77 | 160,92 | 156,88 | 6.377.559 | |
|
MOS
Mosaic |
23,75 | -0,27% | - | - | - | - | 23,65 | 23,32 | 23,76 | 23,81 | 91.015 | |
|
MPC
Marathon Petrol... |
191,32 | 0,31% | - | - | - | - | 190,83 | 187,52 | 192,40 | 190,73 | 1.258.694 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
97,63 | 0,76% | - | - | - | - | 98,05 | 96,47 | 98,17 | 96,89 | 608.723 | |
|
MRNA
Moderna Inc. |
29,03 | 2,78% | - | - | - | - | 28,22 | 27,98 | 29,12 | 28,24 | 1.393.316 | |
|
MS
Morgan Stanley |
179,68 | 0,48% | - | - | - | - | 178,50 | 177,75 | 181,31 | 178,83 | 2.846.850 | |
|
MSCI
Msci Inc. |
538,24 | 0,19% | - | - | - | - | 536,26 | 530,41 | 541,73 | 537,22 | 32.151.228 | |
|
MSFT
Microsoft |
478,78 | -2,69% | - | - | - | - | 484,03 | 475,08 | 484,25 | 492,02 | 28.494.113 | |
|
MSI
Motorola Soluti... |
370,70 | -0,17% | - | - | - | - | 369,58 | 367,20 | 373,68 | 371,33 | 22.342.089 | |
|
MTB
M&T Bank |
204,61 | 3,52% | - | - | - | - | 197,48 | 196,55 | 205,72 | 197,66 | 7.527.397 | |
|
MTCH
Match Group Inc |
33,80 | -0,65% | - | - | - | - | 33,97 | 33,49 | 34,18 | 34,02 | 461.978 | |
|
MTD
Mettler-Toledo ... |
1.405,04 | 2,45% | - | - | - | - | 1.377,35 | 1.361,00 | 1.420,13 | 1.371,42 | 11.494.632 | |
|
MU
Micron Technology |
263,77 | 4,50% | - | - | - | - | 255,13 | 250,58 | 264,75 | 252,42 | 4.919.311 | |
|
NCLH
Norwegian Cruis... |
19,24 | 2,76% | - | - | - | - | 18,75 | 18,51 | 19,35 | 18,72 | 465.420 | |
|
NDAQ
The NASDAQ OMX ... |
91,90 | 1,30% | - | - | - | - | 90,88 | 90,32 | 92,20 | 90,72 | 2.322.773 | |
|
NDSN
Nordson Corpora... |
235,98 | 1,09% | - | - | - | - | 234,42 | 233,35 | 237,41 | 233,44 | 8.726.068 | |
|
NEE
NextEra Energy,... |
81,27 | 2,04% | - | - | - | - | 80,05 | 79,64 | 81,92 | 79,64 | 3.713.811 | |
|
NEM
Newmont Mining |
94,42 | 0,35% | - | - | - | - | 92,85 | 91,70 | 95,29 | 94,09 | 2.956.889 | |
|
NFLX
Netflix |
92,70 | -4,15% | - | - | - | - | 96,74 | 92,35 | 96,97 | 96,71 | 5.820.597 | |
|
NI
NiSource |
41,31 | -0,31% | - | - | - | - | 41,47 | 41,21 | 41,50 | 41,44 | 2.231.318 | |
|
NKE
Nike |
65,80 | 3,90% | - | - | - | - | 63,98 | 63,76 | 66,15 | 63,33 | 3.466.607 | |
|
NOC
Northrop Grumman |
555,32 | 0,85% | - | - | - | - | 549,00 | 546,52 | 558,61 | 550,63 | 9.618.056 | |
|
NOW
Servicenow Inc |
853,48 | -0,17% | - | - | - | - | 850,57 | 845,55 | 861,66 | 854,91 | 35.037.914 | |
|
NRG
NRG Energy |
168,11 | 0,82% | - | - | - | - | 167,43 | 163,25 | 170,06 | 166,75 | 10.847.634 | |
|
NSC
Norfolk Souther |
294,38 | 1,68% | - | - | - | - | 289,71 | 289,71 | 295,80 | 289,53 | 10.124.611 | |
|
NTAP
NetApp |
119,38 | 1,77% | - | - | - | - | 117,37 | 117,13 | 119,60 | 117,30 | 4.586.938 | |
|
NTRS
Northern Trust |
137,57 | 3,14% | - | - | - | - | 133,31 | 132,24 | 137,78 | 133,38 | 6.464.139 | |
|
NUE
Nucor |
164,38 | 3,95% | - | - | - | - | 159,81 | 159,08 | 165,16 | 158,14 | 8.177.741 | |
|
NVDA
NVIDIA |
183,63 | -0,73% | - | - | - | - | 184,97 | 182,04 | 185,48 | 184,97 | 1.173.731 | |
|
NVR
NVR |
7.514,60 | 2,68% | - | - | - | - | 7.345,00 | 7.345,00 | 7.523,38 | 7.318,29 | 6.996.093 | |
|
NWS
News Corp |
29,50 | 0,20% | - | - | - | - | 29,37 | 29,30 | 29,65 | 29,44 | 1.254.429 | |
|
NWSA
News |
26,11 | 0,60% | - | - | - | - | 25,91 | 25,82 | 26,21 | 25,95 | 930.748 | |
|
NXPI
NXP Semiconductors |
230,69 | 1,61% | - | - | - | - | 227,56 | 225,46 | 232,59 | 227,04 | 4.255.538 | |
|
O
Realty Income C... |
56,69 | -0,63% | - | - | - | - | 57,09 | 56,65 | 57,58 | 57,05 | 2.006.543 | |
|
ODFL
Old Dominion Fr... |
157,32 | 5,66% | - | - | - | - | 149,32 | 148,49 | 158,79 | 148,89 | 7.945.919 | |
|
OKE
ONEOK |
73,77 | -1,59% | - | - | - | - | 75,03 | 73,28 | 75,13 | 74,96 | 1.264.037 | |
|
OMC
Omnicom Group |
77,41 | 5,69% | - | - | - | - | 73,71 | 73,71 | 77,55 | 73,24 | 4.420.034 | |
|
ON
ON Semiconducto... |
55,08 | -0,27% | - | - | - | - | 55,05 | 54,40 | 56,02 | 55,23 | 1.754.628 | |
|
ORCL
Oracle |
223,36 | 0,83% | - | - | - | - | 221,80 | 217,58 | 225,32 | 221,53 | 12.396.703 | |
|
ORLY
O'Reilly Automo... |
93,63 | -0,66% | - | - | - | - | 94,41 | 93,19 | 95,16 | 94,25 | 3.424.803 | |
|
OTIS
Otis Elevator C... |
87,82 | 0,84% | - | - | - | - | 87,09 | 87,04 | 88,50 | 87,09 | 3.653.307 | |
|
OXY
Occidental Petr... |
41,74 | 1,04% | - | - | - | - | 41,49 | 41,17 | 41,78 | 41,31 | 1.771.487 | |
|
PANW
Palo Alto Netwo... |
192,88 | -1,09% | - | - | - | - | 194,46 | 192,11 | 195,00 | 195,00 | 12.321.753 | |
|
PAYC
Paycom Software... |
163,73 | 0,63% | - | - | - | - | 162,46 | 161,06 | 163,89 | 162,70 | 4.946.938 | |
|
PAYX
Paychex |
112,88 | 0,12% | - | - | - | - | 112,59 | 112,23 | 113,56 | 112,74 | 1.717.469 | |
|
PCAR
PACCAR |
113,49 | 4,21% | - | - | - | - | 108,55 | 108,41 | 114,08 | 108,91 | 560.981 | |
|
PCG
Pacific Gas & E... |
15,10 | 0,70% | - | - | - | - | 14,99 | 14,84 | 15,16 | 14,99 | 219.376 | |
|
PEG
Public Service ... |
78,67 | -0,04% | - | - | - | - | 79,03 | 77,90 | 79,08 | 78,70 | 1.000.066 | |
|
PEP
Pepsico |
149,69 | 3,49% | - | - | - | - | 147,77 | 147,00 | 149,77 | 144,64 | 6.397.900 | |
|
PFE
Pfizer |
25,78 | 1,76% | - | - | - | - | 25,49 | 25,22 | 25,79 | 25,33 | 521.918 | |
|
PFG
Principal Finan... |
90,23 | 2,29% | - | - | - | - | 88,03 | 88,01 | 90,63 | 88,21 | 3.230.144 | |
|
PG
Procter & Gamble |
139,79 | 0,11% | - | - | - | - | 139,65 | 139,54 | 141,28 | 139,63 | 4.406.862 | |
|
PGR
Progressive |
222,68 | -1,62% | - | - | - | - | 226,36 | 222,44 | 228,00 | 226,35 | 1.809.720 | |
|
PH
Parker-Hannifin |
889,44 | 3,07% | - | - | - | - | 866,95 | 862,50 | 893,47 | 862,93 | 28.482.537 | |
|
PHM
PulteGroup |
127,93 | 3,97% | - | - | - | - | 123,86 | 123,86 | 128,22 | 123,04 | 6.582.894 | |
|
PKG
Packaging of Am... |
202,67 | 4,79% | - | - | - | - | 195,31 | 194,65 | 204,16 | 193,40 | 9.439.963 | |
|
PLD
ProLogis |
129,64 | 1,72% | - | - | - | - | 127,75 | 127,32 | 130,56 | 127,45 | 2.760.036 | |
|
PLTR
Palantir Techno... |
187,85 | 3,31% | - | - | - | - | 184,95 | 182,75 | 190,39 | 181,84 | 11.879.070 | |
|
PM
Philip Morris I... |
149,71 | -0,44% | - | - | - | - | 150,05 | 148,21 | 150,59 | 150,37 | 2.452.100 | |
|
PNC
PNC Bank |
207,00 | 2,40% | - | - | - | - | 202,69 | 202,22 | 207,96 | 202,15 | 4.530.293 | |
|
PNR
Pentair |
105,25 | 3,32% | - | - | - | - | 103,44 | 102,76 | 105,68 | 101,86 | 243.011 | |
|
PNW
Pinnacle West C... |
86,53 | -0,54% | - | - | - | - | 87,04 | 86,18 | 87,50 | 87,00 | 3.153.932 | |
|
PODD
Insulet |
295,07 | 0,30% | - | - | - | - | 293,92 | 292,77 | 301,22 | 294,20 | 8.250.157 | |
|
POOL
Pool |
240,45 | 3,06% | - | - | - | - | 234,11 | 233,48 | 241,61 | 233,31 | 5.832.836 | |
|
PPG
PPG Industries |
100,42 | 1,00% | - | - | - | - | 99,49 | 98,16 | 100,79 | 99,43 | 3.090.124 | |
|
PPL
PPL |
33,26 | -0,81% | - | - | - | - | 33,62 | 33,17 | 33,78 | 33,53 | 199.796 | |
|
PRU
Prudential Fina... |
114,76 | 2,76% | - | - | - | - | 111,75 | 111,10 | 115,11 | 111,68 | 704.397 | |
|
PSA
Public Storage |
267,52 | 1,06% | - | - | - | - | 264,82 | 264,81 | 268,43 | 264,71 | 9.423.392 | |
|
PSX
Phillips 66 |
143,84 | 2,83% | - | - | - | - | 139,83 | 138,90 | 143,84 | 139,88 | 543.284 | |
|
PTC
PAR Technology |
175,71 | 1,47% | - | - | - | - | 173,20 | 172,61 | 176,23 | 173,17 | 4.947.291 | |
|
PWR
Quanta Services |
462,28 | 0,94% | - | - | - | - | 460,17 | 452,15 | 469,52 | 457,96 | 17.755.713 | |
|
PYPL
Paypal Holdings... |
61,15 | 0,60% | - | - | - | - | 60,49 | 60,16 | 61,48 | 60,78 | 2.090.853 | |
|
QCOM
QUALCOMM |
182,24 | 3,55% | - | - | - | - | 175,81 | 175,25 | 183,44 | 176,00 | 5.550.301 | |
|
RCL
Royal Caribbean... |
260,37 | 4,85% | - | - | - | - | 249,99 | 245,25 | 263,34 | 248,32 | 10.634.032 | |
|
REG
Regency Centers |
67,22 | -0,84% | - | - | - | - | 67,90 | 67,10 | 68,24 | 67,79 | 3.649.643 | |
|
REGN
Regeneron Pharm... |
726,33 | 4,87% | - | - | - | - | 695,06 | 692,50 | 728,00 | 692,58 | 6.050.329 | |
|
RF
Regions Financi... |
27,39 | 3,59% | - | - | - | - | 26,72 | 26,53 | 27,49 | 26,44 | 734.189 | |
|
RJF
Raymond James F... |
166,87 | 1,18% | - | - | - | - | 165,21 | 164,78 | 167,68 | 164,93 | 5.422.774 | |
|
RL
Polo Ralph Lauren |
357,60 | 0,58% | - | - | - | - | 355,68 | 348,59 | 360,70 | 355,53 | 12.865.018 | |
|
RMD
ResMed |
251,47 | 2,01% | - | - | - | - | 257,40 | 248,94 | 259,99 | 246,52 | 11.296.535 | |
|
ROK
Rockwell Automa... |
410,17 | 2,39% | - | - | - | - | 401,67 | 400,34 | 413,04 | 400,61 | 17.599.574 | |
|
ROL
Rollins Inc. |
58,80 | 1,36% | - | - | - | - | 58,02 | 57,75 | 59,18 | 58,01 | 2.203.648 | |
|
ROP
Roper Industries |
442,34 | 0,39% | - | - | - | - | 440,38 | 439,41 | 445,07 | 440,64 | 18.221.754 | |
|
ROST
Ross Stores |
181,73 | 2,66% | - | - | - | - | 178,14 | 178,12 | 182,48 | 177,02 | 10.899.620 | |
|
RSG
Republic Services |
207,49 | -0,87% | - | - | - | - | 208,82 | 206,98 | 209,70 | 209,32 | 2.286.540 | |
|
RTX
United Technolo... |
174,62 | 1,56% | - | - | - | - | 171,17 | 170,35 | 177,13 | 171,93 | 7.407.555 | |
|
RVTY
Perkinelmer Inc |
103,49 | 4,76% | - | - | - | - | 99,20 | 99,20 | 103,50 | 98,78 | 4.624.848 | |
|
SBAC
SBA Communications |
189,19 | -0,05% | - | - | - | - | 190,03 | 189,06 | 191,85 | 189,29 | 4.165.207 | |
|
SBUX
Starbucks |
83,82 | 1,87% | - | - | - | - | 82,21 | 81,97 | 84,00 | 82,28 | 355.984 | |
|
SCHW
The Charles Schwab |
95,80 | 1,74% | - | - | - | - | 94,36 | 94,07 | 96,38 | 94,16 | 4.890.494 | |
|
SHW
Sherwin-Williams |
326,66 | 1,72% | - | - | - | - | 322,19 | 320,11 | 327,01 | 321,14 | 13.986.275 | |
|
SJM
J.M. Smucker |
99,66 | 0,26% | - | - | - | - | 99,71 | 98,64 | 100,12 | 99,40 | 3.949.326 | |
|
SLB
Schlumberger |
39,93 | 4,26% | - | - | - | - | 38,35 | 38,20 | 39,99 | 38,30 | 77.424 | |
|
SMCI
Super Micro Com... |
34,91 | -0,31% | - | - | - | - | 34,97 | 34,18 | 35,13 | 35,02 | 872.890 | |
|
SNA
Snap-On |
348,49 | 1,64% | - | - | - | - | 343,33 | 343,33 | 350,56 | 342,87 | 5.784.851 | |
|
SNPS
Synopsys |
475,69 | 2,11% | - | - | - | - | 463,65 | 461,88 | 478,65 | 465,85 | 2.165.817 | |
|
SO
Southern |
84,05 | -1,68% | - | - | - | - | 85,18 | 83,81 | 85,38 | 85,49 | 1.274.702 | |
|
SOLV
Solventum Corp |
81,90 | 2,23% | - | - | - | - | 80,22 | 80,14 | 82,27 | 80,11 | 2.733.737 | |
|
SPG
Simon Property ... |
181,67 | 1,57% | - | - | - | - | 179,33 | 179,26 | 183,20 | 178,85 | 1.551.056 | |
|
SPGI
S&P Global, Inc. |
491,26 | 0,11% | - | - | - | - | 490,88 | 485,26 | 492,85 | 490,73 | 32.138.229 | |
|
SRE
Sempra Energy |
89,05 | 0,83% | - | - | - | - | 88,22 | 87,91 | 89,29 | 88,32 | 3.114.702 | |
|
STE
STERIS |
258,78 | 0,59% | - | - | - | - | 258,21 | 256,96 | 261,23 | 257,27 | 8.131.126 | |
|
STLD
Steel Dynamics |
171,22 | 3,50% | - | - | - | - | 165,44 | 165,41 | 172,64 | 165,43 | 10.864.080 | |
|
STT
State Street |
128,89 | 2,16% | - | - | - | - | 126,02 | 122,04 | 128,91 | 126,16 | 7.959.473 | |
|
STX
Seagate Technol... |
298,89 | 5,67% | - | - | - | - | 283,70 | 281,30 | 301,24 | 282,86 | 5.934.760 | |
|
STZ
Constellation B... |
148,53 | 3,60% | - | - | - | - | 143,89 | 143,60 | 148,56 | 143,37 | 742.947 | |
|
SW
Westrock Co |
37,17 | 5,27% | - | - | - | - | 35,52 | 35,48 | 37,19 | 35,31 | 2.363.417 | |
|
SWK
Stanley Black &... |
75,85 | 5,52% | - | - | - | - | 72,22 | 71,49 | 76,38 | 71,88 | 49.378 | |
|
SWKS
Skyworks Solutions |
68,78 | 0,35% | - | - | - | - | 68,19 | 67,72 | 69,60 | 68,54 | 1.975.774 | |
|
SYF
Synchrony Finan... |
84,54 | 4,36% | - | - | - | - | 80,78 | 80,77 | 84,91 | 81,01 | 2.907.922 | |
|
SYK
Stryker |
353,70 | 1,28% | - | - | - | - | 348,28 | 347,26 | 354,31 | 349,23 | 4.244.754 | |
|
SYY
Sysco |
73,57 | 1,35% | - | - | - | - | 72,70 | 72,42 | 73,62 | 72,59 | 680.302 | |
|
T
AT&T |
24,39 | -0,49% | - | - | - | - | 24,56 | 24,28 | 24,60 | 24,51 | 1.291.768 | |
|
TAP
Molson Coors Br... |
46,85 | 3,59% | - | - | - | - | 45,61 | 45,28 | 46,88 | 45,22 | 2.929.312 | |
|
TDG
Transdigm Group |
1.302,43 | -1,18% | - | - | - | - | 1.320,00 | 1.276,99 | 1.322,50 | 1.318,02 | 39.192.724 | |
|
TDY
Teledyne Techno... |
516,06 | 0,61% | - | - | - | - | 512,97 | 510,38 | 519,73 | 512,94 | 5.297.356 | |
|
TECH
Techne |
60,83 | 3,42% | - | - | - | - | 58,82 | 58,75 | 61,20 | 58,82 | 3.320.710 | |
|
TEL
Tyco Electronics |
244,16 | 3,37% | - | - | - | - | 236,92 | 235,93 | 244,74 | 236,20 | 3.031.735 | |
|
TER
Teradyne, Inc. |
203,99 | 2,01% | - | - | - | - | 199,78 | 198,83 | 204,68 | 199,97 | 1.811.431 | |
|
TFC
Truist Financia... |
49,56 | 3,41% | - | - | - | - | 47,95 | 47,92 | 49,64 | 47,92 | 1.782.196 | |
|
TGT
Target |
94,59 | 1,03% | - | - | - | - | 93,87 | 92,94 | 95,40 | 93,62 | 4.783.353 | |
|
TJX
TJX Companies |
155,67 | 1,29% | - | - | - | - | 155,08 | 154,87 | 156,40 | 153,68 | 10.014.241 | |
|
TKO
Telkonet |
196,95 | -0,08% | - | - | - | - | 197,00 | 190,21 | 200,28 | 197,11 | 5.541.779 | |
|
TMO
Thermo Fisher S... |
573,67 | 1,88% | - | - | - | - | 563,00 | 563,00 | 574,46 | 563,07 | 30.754.449 | |
|
TMUS
T-Mobile US Inc |
195,32 | -2,99% | - | - | - | - | 202,45 | 194,90 | 202,72 | 201,35 | 579.319 | |
|
TPL
Texas Pacific L... |
890,82 | 1,14% | - | - | - | - | 880,02 | 863,38 | 893,34 | 880,82 | 5.586.332 | |
|
TPR
TRANSPRO |
117,70 | -0,43% | - | - | - | - | 117,92 | 114,39 | 118,49 | 118,21 | 3.115.637 | |
|
TRGP
TRANSIT GROUP |
183,47 | -0,12% | - | - | - | - | 184,18 | 180,53 | 184,94 | 183,69 | 1.318.966 | |
|
TRMB
Trimble Inc |
82,45 | 1,24% | - | - | - | - | 81,05 | 80,99 | 82,93 | 81,44 | 3.358.436 | |
|
TROW
T. Rowe Price G... |
103,54 | -1,74% | - | - | - | - | 103,92 | 101,16 | 104,90 | 105,37 | 5.752.094 | |
|
TRV
The Travelers C... |
278,43 | 0,13% | - | - | - | - | 278,55 | 277,40 | 281,05 | 278,06 | 17.366.236 | |
|
TSCO
Tractor Supply |
52,85 | 0,96% | - | - | - | - | 52,54 | 52,40 | 53,15 | 52,35 | 2.543.776 | |
|
TSLA
Tesla Motors |
451,29 | 1,37% | - | - | - | - | 446,07 | 443,61 | 456,88 | 445,17 | 5.938.074 | |
|
TSN
Tyson Foods |
57,67 | 3,14% | - | - | - | - | 56,02 | 55,95 | 57,83 | 55,91 | 1.234.492 | |
|
TT
Ingersoll Rand |
399,20 | 0,05% | - | - | - | - | 399,65 | 392,72 | 402,11 | 399,00 | 5.656.265 | |
|
TTWO
Take-Two Intera... |
245,94 | -1,12% | - | - | - | - | 249,29 | 245,36 | 250,18 | 248,73 | 10.968.678 | |
|
TXN
Texas Instruments |
181,73 | 1,23% | - | - | - | - | 177,83 | 177,50 | 182,72 | 179,52 | 11.153.497 | |
|
TXT
Textron |
85,10 | 1,43% | - | - | - | - | 83,86 | 83,86 | 85,53 | 83,90 | 2.909.824 | |
|
TYL
Tyler Technologies |
455,77 | 0,53% | - | - | - | - | 453,36 | 450,56 | 456,76 | 453,36 | 9.356.958 | |
|
UAL
United Continen... |
107,73 | 1,92% | - | - | - | - | 105,87 | 104,95 | 108,19 | 105,70 | 6.002.392 | |
|
UBER
UBER TECHNOLOGI... |
84,12 | -5,56% | - | - | - | - | 88,64 | 82,72 | 88,75 | 89,07 | 3.249.867 | |
|
UDR
United Dominion... |
35,22 | 0,92% | - | - | - | - | 34,95 | 34,95 | 35,43 | 34,90 | 524.144 | |
|
UHS
Universal Healt... |
222,91 | -1,08% | - | - | - | - | 225,15 | 219,94 | 225,55 | 225,35 | 10.833.872 | |
|
ULTA
Ulta Salon Cosm... |
600,50 | -0,41% | - | - | - | - | 603,05 | 594,20 | 603,50 | 602,97 | 19.474.816 | |
|
UNH
UnitedHealth Group |
328,30 | 1,45% | - | - | - | - | 322,75 | 319,60 | 328,71 | 323,60 | 14.287.944 | |
|
UNP
Union Pacific |
235,43 | 1,67% | - | - | - | - | 232,01 | 231,85 | 236,77 | 231,56 | 7.298 | |
|
UPS
United Parcel S... |
99,65 | 2,76% | - | - | - | - | 97,14 | 97,10 | 100,11 | 96,97 | 3.248.092 | |
|
URI
United Rentals |
813,65 | 3,01% | - | - | - | - | 789,00 | 786,65 | 816,42 | 789,90 | 25.044.961 | |
|
USB
U.S. Bancorp |
53,55 | 3,84% | - | - | - | - | 51,57 | 51,57 | 53,73 | 51,57 | 1.113.626 | |
|
V
Visa |
325,58 | -0,28% | - | - | - | - | 326,64 | 325,31 | 328,76 | 326,50 | 9.575.486 | |
|
VICI
VICI Properties... |
27,76 | -0,02% | - | - | - | - | 27,78 | 27,72 | 27,90 | 27,76 | 696.428 | |
|
VLO
Valero Energy |
175,96 | 0,37% | - | - | - | - | 173,98 | 171,70 | 177,99 | 175,32 | 11.180.146 | |
|
VLTO
Veralto Corp |
97,75 | -0,68% | - | - | - | - | 96,92 | 96,92 | 98,37 | 98,41 | 4.376.728 | |
|
VMC
Vulcan Materials |
296,96 | 2,03% | - | - | - | - | 290,49 | 289,57 | 297,49 | 291,04 | 7.623.557 | |
|
VRSK
Verisk Analytics |
214,43 | -0,74% | - | - | - | - | 216,24 | 213,72 | 218,13 | 216,03 | 10.964.235 | |
|
VRSN
VeriSign |
242,43 | -0,06% | - | - | - | - | 242,82 | 240,47 | 244,44 | 242,57 | 8.579.840 | |
|
VRTX
Vertex Pharmace... |
444,62 | 1,74% | - | - | - | - | 438,81 | 433,81 | 446,28 | 437,01 | 19.689.107 | |
|
VST
Vistra Corp. |
165,19 | 0,23% | - | - | - | - | 165,34 | 158,65 | 166,02 | 164,81 | 9.858.044 | |
|
VTR
Ventas |
77,49 | -3,15% | - | - | - | - | 80,19 | 77,49 | 80,52 | 80,01 | 572.341 | |
|
VTRS
VIATRIS INC |
11,59 | 3,53% | - | - | - | - | 11,20 | 11,10 | 11,63 | 11,19 | 426.015 | |
|
VZ
Verizon Communi... |
39,92 | -0,55% | - | - | - | - | 40,20 | 39,68 | 40,26 | 40,14 | 1.781.550 | |
|
WAB
Wabtec |
215,58 | 2,84% | - | - | - | - | 210,34 | 209,54 | 216,97 | 209,62 | 4.965.239 | |
|
WAT
Waters |
396,09 | 2,57% | - | - | - | - | 387,24 | 387,24 | 397,55 | 386,16 | 12.056.187 | |
|
WDAY
Workday Inc |
222,77 | 0,23% | - | - | - | - | 222,26 | 220,98 | 224,31 | 222,25 | 10.673.339 | |
|
WDC
Western Digital |
181,96 | 7,33% | - | - | - | - | 169,71 | 168,90 | 182,39 | 169,54 | 8.050.638 | |
|
WEC
Wisconsin Energy |
103,66 | -0,94% | - | - | - | - | 104,41 | 103,59 | 104,73 | 104,64 | 5.203.939 | |
|
WELL
Welltower Inc |
191,14 | -2,38% | - | - | - | - | 196,64 | 190,78 | 197,21 | 195,80 | 4.768.943 | |
|
WFC
Wells Fargo |
90,69 | 2,02% | - | - | - | - | 88,94 | 88,19 | 90,87 | 88,89 | 5.353.589 | |
|
WM
Waste Management |
209,09 | -0,11% | - | - | - | - | 208,48 | 207,74 | 209,97 | 209,31 | 1.256.840 | |
|
WMB
Williams Companies |
60,48 | -1,75% | - | - | - | - | 61,62 | 60,21 | 61,77 | 61,55 | 1.540.238 | |
|
WMT
Wal-Mart Stores |
113,17 | -1,64% | - | - | - | - | 115,35 | 112,99 | 116,23 | 115,06 | 1.056.329 | |
|
WRB
W.R. Berkley |
67,59 | 0,97% | - | - | - | - | 66,84 | 66,69 | 68,04 | 66,94 | 949.099 | |
|
WSM
Williams-Sonoma |
186,82 | 3,51% | - | - | - | - | 180,83 | 180,45 | 189,00 | 180,48 | 9.471.027 | |
|
WST
West Pharmaceut... |
266,82 | 0,28% | - | - | - | - | 267,47 | 263,38 | 268,68 | 266,07 | 6.853.005 | |
|
WTW
Willis Towers W... |
315,03 | -2,23% | - | - | - | - | 322,79 | 312,52 | 322,79 | 322,22 | 10.784.107 | |
|
WY
Weyerhaeuser |
23,03 | 4,11% | - | - | - | - | 22,23 | 22,21 | 23,11 | 22,12 | 200.292 | |
|
WYNN
Wynn Resorts |
123,59 | -0,50% | - | - | - | - | 123,97 | 122,84 | 124,56 | 124,22 | 5.376.543 | |
|
XEL
Xcel Energy |
74,62 | -1,45% | - | - | - | - | 75,66 | 74,52 | 75,76 | 75,72 | 3.748.013 | |
|
XOM
Exxon Mobil |
119,52 | 1,07% | - | - | - | - | 118,73 | 118,37 | 119,87 | 118,25 | 6.418.104 | |
|
XYL
Xylem Inc |
138,43 | 1,08% | - | - | - | - | 137,54 | 136,67 | 139,23 | 136,95 | 5.083.842 | |
|
YUM
Yum! Brands |
143,93 | 0,62% | - | - | - | - | 142,90 | 141,87 | 144,60 | 143,04 | 589.825 | |
|
ZBH
Zimmer Biomet H... |
93,10 | 0,90% | - | - | - | - | 92,18 | 91,56 | 93,47 | 92,27 | 185.362 | |
|
ZBRA
Zebra Technologies |
271,31 | 2,29% | - | - | - | - | 265,35 | 263,90 | 274,17 | 265,24 | 4.451.383 | |
|
ZTS
Zoetis Inc. |
118,08 | 2,01% | - | - | - | - | 115,96 | 115,60 | 118,42 | 115,75 | 5.235.549 |