Merval:
2.748.401,00
0,37%
Bolsa:
115.176.490,00
0,43%
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... |
115,22 | 2,20% | - | - | - | - | 112,86 | 112,70 | 115,22 | 112,74 | 241.155 | |
|
AAPL
Apple |
297,80 | -0,36% | - | - | - | - | 299,82 | 297,08 | 300,45 | 298,87 | 3.955.380 | |
|
ABBV
AbbVie Inc. |
212,22 | 1,78% | - | - | - | - | 209,50 | 208,35 | 212,54 | 208,50 | 5.731.426 | |
|
ABNB
AIRBNB INC |
133,74 | 0,58% | - | - | - | - | 133,00 | 132,61 | 134,63 | 132,97 | 3.442.200 | |
|
ABT
Abbott Laborato... |
85,25 | 1,69% | - | - | - | - | 84,18 | 84,05 | 85,25 | 83,83 | 3.043.673 | |
|
ACGL
Arch Capital Group |
94,48 | 1,24% | - | - | - | - | 93,94 | 93,28 | 94,50 | 93,32 | 1.233.247 | |
|
ACN
Accenture. |
164,75 | 3,20% | - | - | - | - | 162,00 | 160,50 | 165,13 | 159,64 | 909.585 | |
|
ADBE
Adobe Systems |
234,64 | -0,61% | - | - | - | - | 236,24 | 231,74 | 238,24 | 236,07 | 11.671.698 | |
|
ADI
Analog Devices |
426,43 | -1,38% | - | - | - | - | 430,97 | 426,43 | 433,91 | 432,39 | 5.468.538 | |
|
ADM
Archer-Daniels-... |
82,10 | -0,95% | - | - | - | - | 82,79 | 81,81 | 82,79 | 82,89 | 662.793 | |
|
ADP
Automatic Data ... |
210,23 | 0,77% | - | - | - | - | 208,63 | 207,07 | 210,45 | 208,63 | 1.518.281 | |
|
ADSK
Autodesk |
232,24 | 0,52% | - | - | - | - | 229,88 | 227,48 | 233,46 | 231,03 | 1.936.882 | |
|
AEE
Ameren |
108,90 | -0,17% | - | - | - | - | 109,08 | 108,82 | 109,40 | 109,09 | 134.056 | |
|
AEP
American Electr... |
128,22 | 0,21% | - | - | - | - | 127,58 | 127,51 | 128,33 | 127,95 | 3.011.375 | |
|
AES
The AES |
14,44 | 0,03% | - | - | - | - | 14,44 | 14,42 | 14,45 | 14,43 | 368.136 | |
|
AFL
Aflac |
116,75 | 1,10% | - | - | - | - | 116,00 | 115,42 | 116,93 | 115,48 | 1.725.682 | |
|
AIG
American Intern... |
76,38 | 0,79% | - | - | - | - | 76,28 | 76,11 | 76,72 | 75,78 | 285.508 | |
|
AIZ
Assurant |
251,77 | 3,78% | - | - | - | - | 253,95 | 249,54 | 254,43 | 242,61 | 418.442 | |
|
AJG
Arthur J. Galla... |
197,52 | 2,88% | - | - | - | - | 195,18 | 193,49 | 197,80 | 192,00 | 4.531.899 | |
|
AKAM
Akamai Technolo... |
154,65 | -4,03% | - | - | - | - | 156,88 | 153,85 | 158,21 | 161,14 | 3.158.262 | |
|
ALB
Albemarle |
188,89 | -6,00% | - | - | - | - | 198,00 | 188,30 | 198,10 | 200,94 | 3.585.132 | |
|
ALGN
Align Technology |
162,11 | 0,22% | - | - | - | - | 161,40 | 160,27 | 163,59 | 161,75 | 434.455 | |
|
ALL
Allstate |
215,66 | 0,06% | - | - | - | - | 216,01 | 214,28 | 216,64 | 215,54 | 1.172.759 | |
|
ALLE
ALLEGIANT BANC |
131,68 | 0,80% | - | - | - | - | 131,70 | 130,93 | 132,30 | 130,64 | 253.221 | |
|
AMAT
Applied Materials |
441,26 | 1,07% | - | - | - | - | 443,34 | 438,00 | 445,09 | 436,61 | 20.912.194 | |
|
AMCR
Amcor |
38,86 | -0,61% | - | - | - | - | 39,45 | 38,76 | 39,49 | 39,10 | 584.688 | |
|
AMD
Advanced Micro ... |
443,38 | -0,48% | - | - | - | - | 440,60 | 435,68 | 450,98 | 445,50 | 24.278.602 | |
|
AME
AMTEK |
232,11 | 0,30% | - | - | - | - | 233,23 | 231,10 | 233,23 | 231,42 | 440.313 | |
|
AMGN
Amgen |
336,57 | 0,04% | - | - | - | - | 336,26 | 333,47 | 337,94 | 336,45 | 3.562.593 | |
|
AMP
AMERIPRISE FINA... |
470,83 | 0,35% | - | - | - | - | 471,67 | 466,48 | 473,75 | 469,18 | 1.531.610 | |
|
AMT
American Tower |
175,02 | 0,66% | - | - | - | - | 174,63 | 173,11 | 175,30 | 173,87 | 1.685.618 | |
|
AMZN
Amazon |
268,55 | -0,58% | - | - | - | - | 269,15 | 268,19 | 270,78 | 270,13 | 8.840.397 | |
|
ANET
Arista Networks |
144,76 | 2,89% | - | - | - | - | 142,50 | 141,00 | 145,47 | 140,69 | 4.074.415 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
314,73 | 1,23% | - | - | - | - | 311,61 | 311,61 | 315,59 | 310,90 | 1.868.237 | |
|
AOS
Smith (A.O.) |
57,58 | 1,04% | - | - | - | - | 57,63 | 57,05 | 57,88 | 56,98 | 147.507 | |
|
APA
Apache |
36,99 | 0,05% | - | - | - | - | 36,73 | 36,66 | 37,14 | 36,97 | 551.114 | |
|
APD
Air Products an... |
303,25 | -0,96% | - | - | - | - | 306,81 | 302,19 | 306,96 | 306,20 | 1.392.827 | |
|
APH
Amphenol |
125,52 | 0,71% | - | - | - | - | 124,93 | 123,55 | 126,28 | 124,64 | 5.198.411 | |
|
APO
Apollo Global M... |
134,01 | 1,83% | - | - | - | - | 132,78 | 131,96 | 134,08 | 131,60 | 1.194.833 | |
|
APTV
Aptiv Plc |
56,23 | 3,73% | - | - | - | - | 55,05 | 54,83 | 56,23 | 54,21 | 876.063 | |
|
ARE
Alexandria Real... |
47,39 | 0,24% | - | - | - | - | 47,75 | 46,88 | 48,01 | 47,27 | 125.949 | |
|
ATO
Atmos Energy |
180,50 | 0,31% | - | - | - | - | 180,28 | 179,65 | 181,11 | 179,95 | 312.987 | |
|
AVB
AvalonBay Commu... |
185,77 | -0,37% | - | - | - | - | 187,18 | 184,01 | 187,58 | 186,46 | 392.718 | |
|
AVGO
Broadcom Inc. |
428,62 | 2,84% | - | - | - | - | 416,73 | 415,59 | 434,66 | 416,79 | 27.957.168 | |
|
AVY
Avery Dennison |
159,58 | 0,53% | - | - | - | - | 159,72 | 158,44 | 160,68 | 158,74 | 213.518 | |
|
AWK
American Water ... |
127,78 | 0,32% | - | - | - | - | 127,24 | 126,75 | 127,78 | 127,37 | 278.305 | |
|
AXON
Axion Spatial I... |
373,73 | -0,82% | - | - | - | - | 377,25 | 366,00 | 383,00 | 376,82 | 1.397.750 | |
|
AXP
American Express |
311,97 | 0,76% | - | - | - | - | 313,02 | 311,33 | 314,68 | 309,61 | 10.193.144 | |
|
AZO
AutoZone |
3.414,63 | 1,42% | - | - | - | - | 3.405,94 | 3.377,86 | 3.425,00 | 3.366,79 | 839.999 | |
|
BA
Boeing |
233,94 | -2,77% | - | - | - | - | 243,52 | 232,03 | 244,07 | 240,60 | 8.825.387 | |
|
BAC
Bank of America |
50,20 | 0,72% | - | - | - | - | 50,06 | 49,93 | 50,37 | 49,84 | 102.860 | |
|
BALL
Ball Corporation |
57,07 | 1,10% | - | - | - | - | 56,81 | 56,40 | 57,07 | 56,45 | 67.913 | |
|
BAX
Baxter Internat... |
17,82 | 2,95% | - | - | - | - | 17,57 | 17,39 | 17,82 | 17,31 | 96.852 | |
|
BBY
Best Buy |
56,54 | 1,84% | - | - | - | - | 55,80 | 55,80 | 56,81 | 55,52 | 417.887 | |
|
BDX
Becton Dickinso... |
145,77 | 1,10% | - | - | - | - | 145,19 | 143,64 | 145,82 | 144,18 | 1.681.457 | |
|
BEN
Franklin Resources |
32,14 | 0,31% | - | - | - | - | 32,25 | 31,89 | 32,28 | 32,04 | 295.720 | |
|
BF.B
Brown-Forman Cl B |
26,16 | 0% | - | - | - | - | 26,37 | 25,90 | 26,44 | 26,16 | 144.926 | |
|
BG
Bunge |
125,06 | -0,76% | - | - | - | - | 125,93 | 124,28 | 125,98 | 126,02 | 438.585 | |
|
BIIB
Biogen Idec |
199,08 | -2,66% | - | - | - | - | 200,25 | 197,20 | 205,00 | 204,53 | 7.241.535 | |
|
BK
Bank of New Yor... |
135,37 | 0,28% | - | - | - | - | 135,77 | 134,78 | 136,14 | 134,99 | 1.279.382 | |
|
BKNG
Banknorth Group |
157,18 | 1,39% | - | - | - | - | 154,93 | 154,93 | 158,19 | 155,03 | 8.801.137 | |
|
BKR
Baker Hughes, A... |
65,08 | -0,51% | - | - | - | - | 64,63 | 64,63 | 65,56 | 65,41 | 1.311.131 | |
|
BLDR
Builders FirstS... |
73,21 | 1,23% | - | - | - | - | 72,59 | 71,71 | 73,83 | 72,32 | 1.275.684 | |
|
BLK
BlackRock |
1.099,34 | 0,48% | - | - | - | - | 1.100,00 | 1.097,20 | 1.109,00 | 1.094,10 | 1.916.150 | |
|
BMY
Bristol-Myers S... |
57,04 | 1,15% | - | - | - | - | 56,69 | 56,10 | 57,04 | 56,39 | 1.986.988 | |
|
BR
Broadridge Fina... |
147,05 | 2,17% | - | - | - | - | 144,36 | 143,18 | 147,05 | 143,93 | 422.769 | |
|
BRK.B
BERKSHIRE HATHA... |
483,43 | -0,43% | - | - | - | - | 487,10 | 482,43 | 487,10 | 485,52 | 12.418.833 | |
|
BRO
Brown & Brown |
55,32 | 1,73% | - | - | - | - | 54,56 | 54,41 | 55,32 | 54,38 | 582.741 | |
|
BSX
Boston Scientific |
53,12 | 0,11% | - | - | - | - | 53,27 | 52,75 | 53,69 | 53,06 | 2.370.639 | |
|
BX
The Blackstone ... |
122,24 | 2,19% | - | - | - | - | 120,98 | 120,45 | 122,24 | 119,62 | 1.757.444 | |
|
BXP
Boston Properties |
59,50 | 1,88% | - | - | - | - | 58,76 | 58,47 | 59,50 | 58,40 | 351.169 | |
|
C
Citigroup |
124,72 | 0,50% | - | - | - | - | 125,08 | 124,67 | 126,35 | 124,10 | 4.023.093 | |
|
CAG
ConAgra Foods |
14,15 | 0,39% | - | - | - | - | 14,20 | 14,07 | 14,31 | 14,09 | 487.338 | |
|
CAH
Cardinal Health |
192,04 | 3,05% | - | - | - | - | 186,44 | 186,44 | 192,31 | 186,35 | 2.881.176 | |
|
CARR
Carrier Global ... |
65,78 | 0,32% | - | - | - | - | 66,03 | 65,62 | 66,73 | 65,57 | 681.349 | |
|
CAT
Caterpillar |
906,92 | 0,51% | - | - | - | - | 910,00 | 902,50 | 918,38 | 902,30 | 8.670.155 | |
|
CB
Chubb |
319,51 | 1,11% | - | - | - | - | 317,83 | 317,62 | 319,87 | 316,01 | 2.187.365 | |
|
CBOE
CBOE |
365,93 | -0,21% | - | - | - | - | 366,72 | 361,21 | 367,37 | 366,70 | 3.394.001 | |
|
CBRE
CBRE Group |
142,36 | 1,22% | - | - | - | - | 140,90 | 140,05 | 142,43 | 140,65 | 615.707 | |
|
CCI
Crown Castle In... |
89,45 | -0,19% | - | - | - | - | 89,72 | 88,43 | 90,01 | 89,62 | 865.160 | |
|
CCL
Carnival |
25,86 | 3,32% | - | - | - | - | 25,75 | 25,64 | 26,04 | 25,03 | 45.591 | |
|
CDNS
Cadence Design ... |
352,38 | -0,61% | - | - | - | - | 350,03 | 348,46 | 355,21 | 354,55 | 1.995.880 | |
|
CDW
CDW common stock |
102,29 | 1,88% | - | - | - | - | 100,60 | 99,54 | 102,89 | 100,40 | 1.008.682 | |
|
CEG
Constellation E... |
275,58 | 0,25% | - | - | - | - | 274,70 | 274,31 | 278,60 | 274,89 | 9.032.961 | |
|
CF
Cf Industries |
123,16 | -1,86% | - | - | - | - | 124,27 | 122,10 | 125,47 | 125,50 | 990.576 | |
|
CFG
Citizens Financ... |
61,28 | 1,41% | - | - | - | - | 60,83 | 60,83 | 61,74 | 60,43 | 1.315.314 | |
|
CHD
Church & Dwight |
95,52 | 0,45% | - | - | - | - | 96,02 | 94,84 | 96,82 | 95,09 | 720.125 | |
|
CHRW
C.H. Robinson W... |
161,46 | -1,10% | - | - | - | - | 164,84 | 160,80 | 165,18 | 163,26 | 1.257.935 | |
|
CHTR
Charter Communi... |
148,67 | 3,92% | - | - | - | - | 144,20 | 144,00 | 149,35 | 143,06 | 5.131.767 | |
|
CI
CIGNA |
298,46 | -0,75% | - | - | - | - | 300,90 | 297,66 | 300,90 | 300,71 | 838.659 | |
|
CINF
Cincinnati Fina... |
165,18 | 1,18% | - | - | - | - | 163,84 | 163,84 | 165,34 | 163,26 | 124.876 | |
|
CL
Colgate-Palmolive |
88,97 | 1,25% | - | - | - | - | 88,10 | 88,00 | 88,97 | 87,87 | 1.281.969 | |
|
CLX
Clorox |
92,39 | 0,42% | - | - | - | - | 92,84 | 91,49 | 93,19 | 92,00 | 653.197 | |
|
CMCSA
Comcast |
25,17 | 0,92% | - | - | - | - | 25,02 | 24,91 | 25,22 | 24,94 | 466.627 | |
|
CME
CME Group |
297,07 | -0,02% | - | - | - | - | 297,33 | 294,40 | 298,40 | 297,13 | 3.032.788 | |
|
CMG
Chipotle Mexica... |
32,55 | 1,35% | - | - | - | - | 32,33 | 32,10 | 32,55 | 32,11 | 1.145.226 | |
|
CMI
Cummins |
711,38 | 0,26% | - | - | - | - | 710,19 | 707,30 | 714,13 | 709,57 | 1.174.488 | |
|
CMS
CMS Energy |
73,23 | 0,58% | - | - | - | - | 72,57 | 72,55 | 73,27 | 72,81 | 230.601 | |
|
CNC
Centene |
59,10 | 0,49% | - | - | - | - | 58,77 | 58,17 | 59,31 | 58,81 | 790.463 | |
|
CNP
CenterPoint Energy |
42,30 | 0,33% | - | - | - | - | 42,54 | 42,11 | 42,54 | 42,16 | 670.201 | |
|
COF
Capital One Fin... |
185,06 | 1,94% | - | - | - | - | 183,16 | 182,00 | 185,85 | 181,54 | 7.483.456 | |
|
COO
Cooper Companies |
60,64 | 1,97% | - | - | - | - | 59,96 | 59,66 | 60,64 | 59,47 | 606.521 | |
|
COP
ConocoPhillips |
118,02 | 0,53% | - | - | - | - | 117,13 | 117,01 | 118,32 | 117,40 | 1.201.326 | |
|
COST
Costco Wholesale |
1.034,00 | 0,09% | - | - | - | - | 1.034,95 | 1.029,60 | 1.037,00 | 1.033,08 | 10.168.356 | |
|
CPB
Campbell Soup |
20,47 | 0,57% | - | - | - | - | 20,47 | 20,38 | 20,60 | 20,35 | 476.998 | |
|
CPRT
Copart |
33,07 | 0,39% | - | - | - | - | 32,90 | 32,70 | 33,25 | 32,94 | 1.276.105 | |
|
CPT
Camden Property... |
104,53 | -0,78% | - | - | - | - | 104,70 | 103,33 | 104,98 | 105,35 | 233.206 | |
|
CRL
Charles River L... |
163,32 | 0,29% | - | - | - | - | 163,91 | 160,38 | 164,15 | 162,85 | 175.569 | |
|
CRM
Salesforce.com |
167,14 | 0,78% | - | - | - | - | 166,00 | 164,33 | 167,14 | 165,84 | 9.533.164 | |
|
CRWD
Crowdstrike Hol... |
564,00 | 0,25% | - | - | - | - | 559,71 | 555,00 | 564,97 | 562,57 | 15.798.768 | |
|
CSCO
Cisco Systems |
115,79 | 13,66% | - | - | - | - | 117,55 | 114,22 | 119,36 | 101,87 | 6.825.936 | |
|
CSGP
CoStar Group |
32,19 | 0,69% | - | - | - | - | 31,97 | 31,36 | 32,44 | 31,97 | 710.820 | |
|
CSX
CSX |
44,58 | 0,41% | - | - | - | - | 44,50 | 44,26 | 44,97 | 44,40 | 1.731.131 | |
|
CTAS
Cintas |
165,34 | 1,09% | - | - | - | - | 163,74 | 163,66 | 165,34 | 163,55 | 505.775 | |
|
CTRA
Coterra Energy ... |
32,58 | 0% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
46,45 | 1,04% | - | - | - | - | 46,40 | 45,73 | 46,84 | 45,97 | 1.073.367 | |
|
CTVA
Corteva Inc |
83,40 | 0,05% | - | - | - | - | 83,43 | 82,65 | 83,57 | 83,35 | 439.325 | |
|
CVS
CVS |
97,94 | -0,17% | - | - | - | - | 98,32 | 97,50 | 98,43 | 98,11 | 3.428 | |
|
CVX
Chevron |
186,46 | 0,25% | - | - | - | - | 186,19 | 186,05 | 187,57 | 186,00 | 9.663.103 | |
|
CZR
CAESARS ENTMNT |
26,78 | -0,04% | - | - | - | - | 26,80 | 26,52 | 26,86 | 26,79 | 168.098 | |
|
D
Dominion Resources |
62,84 | 0,19% | - | - | - | - | 62,52 | 62,52 | 63,00 | 62,72 | 244.008 | |
|
DAL
Delta Air Lines... |
71,79 | 1,31% | - | - | - | - | 72,00 | 71,78 | 72,54 | 70,86 | 3.083.237 | |
|
DASH
DOORDASH INC |
154,24 | 3,47% | - | - | - | - | 149,06 | 148,31 | 154,24 | 149,07 | 9.980.716 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
50,72 | -0,86% | - | - | - | - | 51,01 | 50,61 | 51,23 | 51,16 | 607.524 | |
|
DE
Deere & |
584,47 | 0,66% | - | - | - | - | 580,18 | 579,00 | 585,33 | 580,65 | 1.181.214 | |
|
DECK
Deckers Outdoor |
94,76 | 0,88% | - | - | - | - | 95,02 | 94,09 | 95,75 | 93,93 | 1.050.888 | |
|
DELL
Dell |
242,45 | -0,58% | - | - | - | - | 248,85 | 242,08 | 260,54 | 243,87 | 862.395 | |
|
DG
Dollar General |
105,12 | 3,31% | - | - | - | - | 102,15 | 102,15 | 105,51 | 101,75 | 2.357.421 | |
|
DGX
Quest Diagnostics |
189,95 | -0,47% | - | - | - | - | 190,92 | 188,87 | 192,80 | 190,85 | 254.343 | |
|
DHI
D.R. Horton |
141,85 | 0,80% | - | - | - | - | 141,60 | 140,21 | 142,01 | 140,73 | 680.880 | |
|
DHR
Danaher |
169,08 | 1,86% | - | - | - | - | 166,50 | 165,69 | 169,08 | 165,99 | 2.361.033 | |
|
DIS
Walt Disney |
106,16 | 1,20% | - | - | - | - | 105,54 | 104,85 | 106,16 | 104,90 | 5.053.853 | |
|
DLR
Digital Realty ... |
192,85 | -0,24% | - | - | - | - | 193,70 | 192,77 | 194,04 | 193,31 | 490.019 | |
|
DLTR
Dollar Tree |
90,41 | 4,16% | - | - | - | - | 87,23 | 87,17 | 90,81 | 86,80 | 2.001.587 | |
|
DOC
Peak |
19,72 | 0,87% | - | - | - | - | 19,69 | 19,51 | 19,72 | 19,55 | 620.983 | |
|
DOV
Dover |
215,48 | 0,40% | - | - | - | - | 216,20 | 214,56 | 216,82 | 214,62 | 441.303 | |
|
DOW
Dow Inc. |
38,98 | 0,36% | - | - | - | - | 38,73 | 38,55 | 39,08 | 38,84 | 1.608.938 | |
|
DPZ
Domino's Pizza |
307,42 | -0,34% | - | - | - | - | 309,00 | 305,05 | 311,50 | 308,48 | 1.096.875 | |
|
DRI
Darden Restaurants |
196,65 | 1,99% | - | - | - | - | 194,21 | 193,12 | 196,77 | 192,81 | 741.567 | |
|
DTE
DTE Energy |
143,12 | 0,79% | - | - | - | - | 142,42 | 142,10 | 143,12 | 142,00 | 317.870 | |
|
DUK
Duke Energy |
124,26 | 0,29% | - | - | - | - | 123,90 | 123,70 | 124,40 | 123,90 | 1.027.506 | |
|
DVA
DaVita |
196,94 | -0,59% | - | - | - | - | 197,12 | 196,69 | 198,80 | 198,10 | 332.238 | |
|
DVN
Devon Energy |
46,76 | -0,31% | - | - | - | - | 46,44 | 46,38 | 47,21 | 46,90 | 2.936.120 | |
|
DXCM
DexCom |
58,79 | 0,38% | - | - | - | - | 59,02 | 58,05 | 59,56 | 58,57 | 527.229 | |
|
EA
Electronic Arts |
200,14 | -0,02% | - | - | - | - | 199,90 | 199,81 | 200,25 | 200,18 | 230.962 | |
|
EBAY
eBay |
112,60 | -0,37% | - | - | - | - | 112,90 | 111,77 | 113,49 | 113,01 | 3.230.463 | |
|
ECL
Ecolab |
250,28 | 0,26% | - | - | - | - | 250,00 | 248,87 | 251,07 | 249,62 | 643.220 | |
|
ED
Consolidated Ed... |
106,98 | 0,77% | - | - | - | - | 106,47 | 105,97 | 106,98 | 106,16 | 260.175 | |
|
EFX
Equifax |
162,32 | 1,49% | - | - | - | - | 160,75 | 159,54 | 162,34 | 159,94 | 550.265 | |
|
EG
Everest Re Group |
350,77 | 0,80% | - | - | - | - | 349,22 | 348,02 | 352,62 | 347,97 | 130.837 | |
|
EIX
Edison Internat... |
70,60 | -0,03% | - | - | - | - | 70,93 | 70,29 | 70,98 | 70,62 | 107.030 | |
|
EL
Estee Lauder Co... |
82,23 | 0,12% | - | - | - | - | 82,30 | 81,42 | 82,79 | 82,13 | 501.192 | |
|
ELV
Elevance Health... |
397,01 | -0,66% | - | - | - | - | 397,08 | 391,51 | 398,67 | 399,64 | 1.004.832 | |
|
EMN
Eastman Chemical |
74,02 | 0,26% | - | - | - | - | 74,43 | 73,39 | 74,91 | 73,83 | 180.609 | |
|
EMR
Emerson Electric |
137,96 | 0,15% | - | - | - | - | 137,79 | 136,94 | 138,46 | 137,76 | 646.205 | |
|
ENPH
Enphase Energy Inc |
41,62 | -0,90% | - | - | - | - | 41,81 | 40,00 | 41,87 | 42,00 | 1.862.495 | |
|
EOG
EOG Resources |
136,13 | 0,89% | - | - | - | - | 134,50 | 134,00 | 136,17 | 134,93 | 2.174.541 | |
|
EPAM
EPAM Systems, Inc. |
91,61 | 1,35% | - | - | - | - | 91,07 | 89,75 | 91,61 | 90,39 | 1.117.092 | |
|
EQIX
Equinix |
1.076,22 | -0,10% | - | - | - | - | 1.077,28 | 1.072,55 | 1.083,64 | 1.077,28 | 1.954.416 | |
|
EQR
Equity Residential |
65,74 | -0,14% | - | - | - | - | 66,20 | 65,15 | 66,20 | 65,83 | 345.858 | |
|
EQT
EQT |
56,26 | 0,59% | - | - | - | - | 55,69 | 55,55 | 56,26 | 55,93 | 525.187 | |
|
ERIE
Erie Indemnity |
215,42 | 1,30% | - | - | - | - | 214,59 | 212,84 | 216,40 | 212,66 | 111.588 | |
|
ES
EnergySolutions |
68,84 | 0,86% | - | - | - | - | 68,55 | 68,34 | 68,87 | 68,25 | 204.455 | |
|
ESS
Essex Property ... |
269,35 | -0,95% | - | - | - | - | 273,00 | 268,57 | 273,00 | 271,94 | 711.623 | |
|
ETN
Eaton |
406,70 | -0,06% | - | - | - | - | 409,99 | 404,50 | 409,99 | 406,94 | 4.277.264 | |
|
ETR
Entergy |
112,50 | 0,13% | - | - | - | - | 112,47 | 112,24 | 113,02 | 112,35 | 440.888 | |
|
EVRG
Evergy Inc |
82,81 | 0,42% | - | - | - | - | 82,52 | 82,34 | 82,91 | 82,46 | 112.456 | |
|
EW
Edwards Lifesci... |
81,64 | 0,31% | - | - | - | - | 81,46 | 80,33 | 81,64 | 81,39 | 696.716 | |
|
EXC
Exelon |
44,56 | 0,66% | - | - | - | - | 44,29 | 44,15 | 44,57 | 44,27 | 1.293.933 | |
|
EXE
Expand Energy Corp |
96,03 | 1,00% | - | - | - | - | 94,47 | 94,47 | 96,03 | 95,08 | 335.049 | |
|
EXPD
Expeditors Inte... |
152,97 | -1,82% | - | - | - | - | 156,04 | 152,71 | 156,68 | 155,80 | 1.301.622 | |
|
EXPE
Expedia |
218,93 | 0,63% | - | - | - | - | 216,89 | 214,35 | 220,93 | 217,55 | 2.170.472 | |
|
EXR
Extra Space Sto... |
143,00 | 0,41% | - | - | - | - | 143,63 | 142,38 | 144,90 | 142,41 | 117.975 | |
|
F
Ford Motor Company |
14,60 | 7,55% | - | - | - | - | 13,75 | 13,63 | 14,70 | 13,57 | 920.463 | |
|
FANG
Diamondback Ene... |
199,87 | -0,07% | - | - | - | - | 198,92 | 198,30 | 201,50 | 200,00 | 1.050.317 | |
|
FAST
Fastenal |
43,87 | 0,23% | - | - | - | - | 43,89 | 43,71 | 44,13 | 43,77 | 598.650 | |
|
FCX
Freeport-McMora... |
65,15 | -2,99% | - | - | - | - | 66,93 | 65,05 | 66,93 | 67,16 | 294.217 | |
|
FDS
FactSet Researc... |
203,75 | 0,93% | - | - | - | - | 203,03 | 199,24 | 205,45 | 201,87 | 1.183.584 | |
|
FDX
FedEx |
371,33 | 0,44% | - | - | - | - | 371,00 | 370,71 | 374,50 | 369,70 | 1.380.234 | |
|
FE
FirstEnergy |
44,46 | 0,77% | - | - | - | - | 44,11 | 44,11 | 44,46 | 44,12 | 170.860 | |
|
FFIV
F5 Networks |
360,65 | 0,91% | - | - | - | - | 360,34 | 357,00 | 365,53 | 357,40 | 1.724.989 | |
|
FICO
Fair Isaac and |
1.069,34 | 0,44% | - | - | - | - | 1.059,05 | 1.054,42 | 1.076,41 | 1.064,64 | 2.063.826 | |
|
FIS
Fidelity Nation... |
42,85 | 0,58% | - | - | - | - | 42,47 | 42,00 | 42,85 | 42,60 | 467.953 | |
|
FISV
Fiserv |
53,31 | 1,79% | - | - | - | - | 53,15 | 52,27 | 53,41 | 52,37 | 2.069.548 | |
|
FITB
Fifth Third Ban... |
47,94 | 1,63% | - | - | - | - | 47,69 | 47,56 | 48,09 | 47,17 | 1.240.591 | |
|
FOX
Fox Corp Class B |
59,14 | -0,55% | - | - | - | - | 59,52 | 58,63 | 60,09 | 59,47 | 75.285 | |
|
FOXA
Fox Corp. Cl A |
66,24 | -0,35% | - | - | - | - | 66,57 | 65,51 | 66,96 | 66,47 | 331.995 | |
|
FRT
Federal Realty ... |
114,81 | 0,60% | - | - | - | - | 114,47 | 114,30 | 114,81 | 114,13 | 55.568 | |
|
FSLR
First Solar |
228,78 | -2,48% | - | - | - | - | 232,51 | 226,18 | 233,00 | 234,60 | 2.098.828 | |
|
FTNT
Fortinet Inc |
118,14 | 0,38% | - | - | - | - | 118,03 | 115,77 | 118,50 | 117,69 | 3.071.286 | |
|
FTV
Fortive Corp |
59,50 | 0,13% | - | - | - | - | 59,81 | 59,14 | 60,10 | 59,42 | 611.482 | |
|
GD
General Dynamics |
341,56 | 0,06% | - | - | - | - | 340,87 | 340,41 | 343,99 | 341,36 | 459.740 | |
|
GE
General Electric |
292,76 | -0,66% | - | - | - | - | 295,03 | 290,81 | 297,85 | 294,71 | 6.677.563 | |
|
GEHC
GE Healthcare T... |
62,98 | 1,76% | - | - | - | - | 62,14 | 62,12 | 63,06 | 61,89 | 528.213 | |
|
GEN
Gen Digital Inc. |
23,13 | -0,69% | - | - | - | - | 23,36 | 22,82 | 23,40 | 23,29 | 982.215 | |
|
GEV
GE Vernova LLC |
1.060,00 | -0,24% | - | - | - | - | 1.061,46 | 1.049,00 | 1.082,21 | 1.062,57 | 6.738.420 | |
|
GILD
Gilead Sciences |
133,99 | 0,71% | - | - | - | - | 133,77 | 132,69 | 134,65 | 133,05 | 1.710.516 | |
|
GIS
General Mills |
33,99 | 1,12% | - | - | - | - | 33,83 | 33,76 | 33,99 | 33,61 | 794.060 | |
|
GL
GREAT LAKES REIT |
154,16 | 0,76% | - | - | - | - | 153,97 | 153,79 | 154,66 | 152,99 | 77.080 | |
|
GLW
Corning |
204,49 | -0,98% | - | - | - | - | 203,37 | 200,35 | 208,70 | 206,51 | 250.909 | |
|
GM
General Motors Co |
77,48 | 2,20% | - | - | - | - | 75,88 | 75,88 | 77,63 | 75,81 | 4.547.456 | |
|
GNRC
Generac Holding... |
267,47 | 0,08% | - | - | - | - | 269,58 | 265,00 | 270,45 | 267,25 | 376.330 | |
|
GOOG
Google Inc. |
394,84 | -1,05% | - | - | - | - | 393,79 | 393,07 | 397,55 | 399,04 | 18.948.372 | |
|
GOOGL
Google Inc. |
397,96 | -1,16% | - | - | - | - | 397,28 | 396,14 | 400,69 | 402,62 | 12.635.230 | |
|
GPC
Genuine Parts |
98,99 | 0,12% | - | - | - | - | 99,43 | 98,61 | 100,07 | 98,87 | 343.000 | |
|
GPN
Global Payments |
67,96 | 1,42% | - | - | - | - | 67,36 | 66,38 | 68,00 | 67,01 | 274.558 | |
|
GRMN
Garmin |
231,79 | -0,10% | - | - | - | - | 233,40 | 230,29 | 233,73 | 232,02 | 142.319 | |
|
GS
Goldman Sachs G... |
962,48 | 0,74% | - | - | - | - | 966,90 | 961,06 | 974,25 | 955,42 | 26.748.282 | |
|
GWW
W.W. Grainger |
1.261,92 | 0,72% | - | - | - | - | 1.261,17 | 1.250,00 | 1.268,72 | 1.252,85 | 1.072.632 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
41,27 | 0,61% | - | - | - | - | 41,04 | 40,98 | 41,57 | 41,02 | 1.468.593 | |
|
HAS
Hasbro |
96,86 | 3,03% | - | - | - | - | 97,48 | 95,71 | 97,48 | 94,01 | 969.084 | |
|
HBAN
Huntington Banc... |
15,52 | 1,11% | - | - | - | - | 15,43 | 15,43 | 15,58 | 15,35 | 548.104 | |
|
HCA
HCA-The Healthcare |
431,56 | 0,94% | - | - | - | - | 428,99 | 428,23 | 431,97 | 427,54 | 860.531 | |
|
HD
Home Depot |
304,27 | 0,57% | - | - | - | - | 305,06 | 301,42 | 305,78 | 302,55 | 16.576.021 | |
|
HIG
Hartford Financ... |
133,89 | 0,95% | - | - | - | - | 133,48 | 133,36 | 134,10 | 132,63 | 255.998 | |
|
HII
HEALTHCARE INTE... |
337,12 | 0,87% | - | - | - | - | 332,51 | 332,51 | 338,52 | 334,22 | 344.537 | |
|
HLT
HILTON HOTELS |
317,16 | 1,85% | - | - | - | - | 314,38 | 314,38 | 318,49 | 311,41 | 1.521.099 | |
|
HON
Honeywell Inter... |
217,16 | -0,37% | - | - | - | - | 217,59 | 217,00 | 218,66 | 217,96 | 2.726.661 | |
|
HPE
Hewlett Packard... |
33,44 | 4,26% | - | - | - | - | 33,70 | 33,24 | 34,58 | 32,07 | 1.090.516 | |
|
HPQ
Hewlett-Packard |
21,15 | -0,54% | - | - | - | - | 21,46 | 21,12 | 21,64 | 21,26 | 1.160.311 | |
|
HRL
Hormel Foods |
20,29 | 1,91% | - | - | - | - | 20,01 | 20,01 | 20,29 | 19,91 | 192.025 | |
|
HSIC
Henry Schein |
71,31 | 2,68% | - | - | - | - | 69,84 | 69,68 | 71,31 | 69,45 | 668.959 | |
|
HST
Host Marriott F... |
21,85 | 1,35% | - | - | - | - | 21,71 | 21,69 | 21,92 | 21,56 | 754.502 | |
|
HSY
Hershey Foods |
193,64 | -1,04% | - | - | - | - | 196,49 | 192,77 | 196,58 | 195,67 | 1.398.274 | |
|
HUM
Humana |
304,88 | 0,01% | - | - | - | - | 302,78 | 299,05 | 305,38 | 304,85 | 2.392.049 | |
|
HWM
Howmet Aerospac... |
269,96 | -1,15% | - | - | - | - | 274,52 | 269,59 | 274,73 | 273,10 | 885.199 | |
|
IBM
International B... |
218,17 | 1,64% | - | - | - | - | 215,55 | 215,00 | 218,23 | 214,64 | 10.533.466 | |
|
ICE
Intercontinenta... |
155,49 | 0,45% | - | - | - | - | 155,82 | 154,01 | 155,89 | 154,80 | 524.779 | |
|
IDXX
IDEXX Laboratories |
539,52 | 2,05% | - | - | - | - | 528,68 | 528,02 | 539,52 | 528,68 | 1.015.916 | |
|
IEX
IDEX |
211,74 | -0,23% | - | - | - | - | 213,27 | 210,92 | 213,28 | 212,22 | 519.398 | |
|
IFF
Internationa Fl... |
77,17 | -0,40% | - | - | - | - | 77,69 | 76,30 | 77,84 | 77,48 | 143.228 | |
|
INCY
Incyte |
99,06 | 0,24% | - | - | - | - | 99,02 | 97,12 | 99,36 | 98,82 | 444.284 | |
|
INTC
Intel |
115,06 | -4,35% | - | - | - | - | 114,66 | 113,17 | 118,57 | 120,29 | 2.604.613 | |
|
INTU
Intuit |
377,88 | 1,66% | - | - | - | - | 371,66 | 366,31 | 377,88 | 371,71 | 8.220.779 | |
|
INVH
Invitation Home... |
28,73 | 0,93% | - | - | - | - | 28,59 | 28,50 | 28,74 | 28,46 | 445.151 | |
|
IP
International P... |
32,26 | 0,88% | - | - | - | - | 32,35 | 31,95 | 32,36 | 31,98 | 258.048 | |
|
IQV
IQVIA Holdings ... |
173,56 | 0,68% | - | - | - | - | 174,10 | 170,67 | 174,10 | 172,38 | 263.464 | |
|
IR
Ingersoll-Rand ... |
71,87 | 0,70% | - | - | - | - | 72,16 | 70,26 | 72,16 | 71,37 | 1.531.765 | |
|
IRM
Iron Mountain |
126,02 | -0,08% | - | - | - | - | 126,42 | 125,22 | 126,52 | 126,12 | 364.576 | |
|
ISRG
Intuitive Surgical |
434,64 | 0,55% | - | - | - | - | 432,00 | 429,67 | 434,91 | 432,27 | 2.762.137 | |
|
IT
Gartner |
146,05 | 1,10% | - | - | - | - | 144,48 | 142,32 | 146,16 | 144,46 | 1.532.065 | |
|
ITW
Illinois Tool W... |
251,52 | 0,57% | - | - | - | - | 252,36 | 250,47 | 252,61 | 250,10 | 849.635 | |
|
IVZ
Invesco |
28,19 | 0,34% | - | - | - | - | 28,47 | 28,12 | 28,60 | 28,09 | 497.719 | |
|
J
Jacobs Solution... |
111,00 | 3,48% | - | - | - | - | 108,52 | 108,08 | 111,04 | 107,27 | 360.972 | |
|
JBHT
J.B. Hunt Trans... |
236,77 | -0,43% | - | - | - | - | 239,48 | 236,62 | 240,77 | 237,80 | 744.642 | |
|
JBL
Jabil Circuit |
355,00 | -0,12% | - | - | - | - | 356,64 | 353,01 | 361,30 | 355,43 | 1.320.600 | |
|
JCI
Johnson Controls |
143,51 | -0,20% | - | - | - | - | 144,33 | 143,46 | 145,56 | 143,80 | 1.637.736 | |
|
JKHY
Jack Henry & As... |
141,56 | 0,09% | - | - | - | - | 142,35 | 140,18 | 142,46 | 141,43 | 378.248 | |
|
JNJ
Johnson & Johnson |
231,32 | 0,39% | - | - | - | - | 231,00 | 229,16 | 231,76 | 230,42 | 4.018.260 | |
|
JPM
J P Morgan Chase |
302,24 | 0,66% | - | - | - | - | 302,25 | 301,50 | 303,75 | 300,25 | 15.708.924 | |
|
KEY
KeyCorp |
21,14 | 1,88% | - | - | - | - | 21,14 | 21,02 | 21,32 | 20,75 | 450.958 | |
|
KEYS
Keysight Techno... |
359,94 | -0,35% | - | - | - | - | 363,14 | 359,14 | 365,14 | 361,19 | 2.546.576 | |
|
KHC
Kraft Heinz Co |
23,81 | 2,72% | - | - | - | - | 23,37 | 23,37 | 23,82 | 23,18 | 47.072 | |
|
KIM
Kimco Realty |
23,16 | 0,35% | - | - | - | - | 23,16 | 23,07 | 23,25 | 23,08 | 469.708 | |
|
KKR
Kohlberg Kravis... |
98,59 | 1,19% | - | - | - | - | 98,70 | 98,10 | 99,28 | 97,43 | 1.210.882 | |
|
KLAC
KLA-Tencor |
1.869,89 | 1,09% | - | - | - | - | 1.845,13 | 1.830,64 | 1.891,00 | 1.849,71 | 8.059.226 | |
|
KMB
Kimberly-Clark |
97,22 | 0,19% | - | - | - | - | 97,65 | 96,77 | 97,85 | 97,04 | 691.818 | |
|
KMI
KINDER MORGAN |
33,01 | 0,61% | - | - | - | - | 32,84 | 32,79 | 33,05 | 32,81 | 1.372.787 | |
|
KMX
CarMax |
38,21 | 3,08% | - | - | - | - | 37,67 | 37,38 | 38,26 | 37,07 | 272.476 | |
|
KO
Coca-Cola |
80,35 | 0,11% | - | - | - | - | 80,73 | 79,91 | 80,88 | 80,26 | 2.567.263 | |
|
KR
Kroger |
66,54 | 0,45% | - | - | - | - | 66,50 | 65,85 | 66,60 | 66,24 | 1.828.453 | |
|
L
Loews |
105,17 | 1,05% | - | - | - | - | 104,72 | 104,20 | 105,56 | 104,08 | 62.681 | |
|
LDOS
Leidos Holdings... |
124,88 | 0,57% | - | - | - | - | 124,54 | 123,56 | 125,30 | 124,17 | 896.139 | |
|
LEN
Lennar |
85,67 | 0,82% | - | - | - | - | 85,49 | 84,88 | 86,26 | 84,97 | 1.234.076 | |
|
LH
Laboratory of A... |
255,98 | 0,61% | - | - | - | - | 255,22 | 254,06 | 256,41 | 254,42 | 142.581 | |
|
LHX
L3Harris Techno... |
306,70 | 0,58% | - | - | - | - | 305,78 | 304,39 | 306,87 | 304,93 | 799.260 | |
|
LII
Lennox Internat... |
509,49 | 0,39% | - | - | - | - | 510,73 | 506,26 | 515,04 | 507,50 | 421.348 | |
|
LIN
Linde Group |
510,91 | -0,46% | - | - | - | - | 514,05 | 509,76 | 514,79 | 513,26 | 3.982.543 | |
|
LKQ
LKQ Corporation |
26,54 | 0,64% | - | - | - | - | 26,66 | 26,26 | 26,83 | 26,37 | 121.580 | |
|
LLY
Eli Lilly and |
1.008,50 | -0,71% | - | - | - | - | 1.017,49 | 996,01 | 1.018,17 | 1.015,75 | 20.526.001 | |
|
LMT
Lockheed Martin |
519,60 | -0,07% | - | - | - | - | 520,74 | 515,25 | 521,35 | 519,94 | 1.258.471 | |
|
LNT
Alliant Energy |
72,64 | 0,47% | - | - | - | - | 72,52 | 72,42 | 72,85 | 72,30 | 223.876 | |
|
LOW
Lowe's Companies |
223,35 | 1,32% | - | - | - | - | 222,78 | 221,23 | 223,53 | 220,45 | 1.018.923 | |
|
LRCX
Lam Research |
297,33 | 0,64% | - | - | - | - | 296,33 | 293,01 | 300,98 | 295,44 | 9.056.077 | |
|
LULU
Lululemon Athle... |
122,45 | 1,02% | - | - | - | - | 122,19 | 120,51 | 122,88 | 121,21 | 2.118.018 | |
|
LUV
Southwest Airlines |
39,84 | 1,09% | - | - | - | - | 39,82 | 39,75 | 40,25 | 39,41 | 752.777 | |
|
LVS
Las Vegas Sands |
51,69 | 0,72% | - | - | - | - | 51,47 | 51,47 | 52,01 | 51,32 | 1.897.385 | |
|
LW
Lamb Weston Hol... |
42,50 | 2,31% | - | - | - | - | 42,00 | 41,71 | 42,68 | 41,54 | 133.833 | |
|
LYB
LyondellBasell ... |
73,75 | 0,01% | - | - | - | - | 73,67 | 72,72 | 73,94 | 73,74 | 801.368 | |
|
LYV
Live Nation Ent... |
170,95 | 1,48% | - | - | - | - | 169,59 | 168,30 | 171,46 | 168,46 | 1.509.147 | |
|
MA
Mastercard |
491,71 | 0,22% | - | - | - | - | 491,28 | 489,85 | 494,50 | 490,64 | 4.558.152 | |
|
MAA
Mid-America Apa... |
128,27 | -0,83% | - | - | - | - | 127,78 | 126,90 | 128,87 | 129,34 | 377.370 | |
|
MAR
Marriot Interna... |
356,24 | 1,73% | - | - | - | - | 352,18 | 351,49 | 357,07 | 350,19 | 3.091.094 | |
|
MAS
Masco |
68,16 | 1,01% | - | - | - | - | 68,34 | 67,81 | 68,82 | 67,48 | 1.965.871 | |
|
MCD
McDonald's |
276,36 | 0,24% | - | - | - | - | 277,80 | 275,11 | 277,80 | 275,70 | 5.811.574 | |
|
MCHP
Microchip Techn... |
95,77 | -0,97% | - | - | - | - | 96,39 | 95,68 | 97,11 | 96,71 | 3.112.812 | |
|
MCK
McKesson |
746,53 | 1,27% | - | - | - | - | 736,52 | 736,07 | 746,69 | 737,18 | 3.074.211 | |
|
MCO
Moody's |
442,98 | 1,06% | - | - | - | - | 440,51 | 437,66 | 443,45 | 438,32 | 1.704.144 | |
|
MDLZ
Mondelez Intern... |
61,71 | 0,31% | - | - | - | - | 61,77 | 61,29 | 61,99 | 61,52 | 1.970.956 | |
|
MDT
Medtronic |
77,05 | 1,10% | - | - | - | - | 76,36 | 75,94 | 77,05 | 76,21 | 813.571 | |
|
MET
MetLife |
79,02 | 1,20% | - | - | - | - | 78,59 | 78,55 | 79,18 | 78,08 | 172.106 | |
|
META
Meta Platforms Inc |
621,17 | 0,74% | - | - | - | - | 616,00 | 615,00 | 623,00 | 616,63 | 1.393.894 | |
|
MGM
MGM Resorts Int... |
37,57 | 0,43% | - | - | - | - | 37,85 | 37,32 | 38,10 | 37,41 | 1.007.515 | |
|
MHK
Mohawk Industries |
100,07 | 2,20% | - | - | - | - | 98,07 | 98,07 | 100,14 | 97,92 | 55.239 | |
|
MKC
McCormick |
47,13 | 3,36% | - | - | - | - | 45,96 | 45,88 | 47,13 | 45,60 | 1.130.696 | |
|
MKTX
MarketAxess |
140,86 | 1,13% | - | - | - | - | 139,77 | 138,04 | 141,22 | 139,28 | 189.879 | |
|
MLM
Martin Marietta... |
582,69 | 1,02% | - | - | - | - | 579,59 | 576,20 | 584,68 | 576,79 | 363.016 | |
|
MMM
3M |
146,19 | -0,62% | - | - | - | - | 148,04 | 145,81 | 148,06 | 147,10 | 1.294.366 | |
|
MNST
MONSTER WORLDWIDE |
85,63 | -0,35% | - | - | - | - | 85,75 | 85,48 | 86,04 | 85,93 | 1.613.355 | |
|
MO
Altria Group |
71,99 | 0,63% | - | - | - | - | 71,63 | 71,48 | 72,34 | 71,54 | 1.908.959 | |
|
MOH
Molina Healthcare |
188,88 | -1,61% | - | - | - | - | 191,55 | 187,00 | 192,59 | 191,97 | 201.346 | |
|
MOS
Mosaic |
22,47 | -1,36% | - | - | - | - | 22,78 | 22,21 | 22,87 | 22,78 | 584.782 | |
|
MPC
Marathon Petrol... |
250,22 | 0,45% | - | - | - | - | 248,05 | 247,50 | 251,55 | 249,09 | 4.086.593 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
113,83 | 0,33% | - | - | - | - | 113,63 | 112,70 | 113,83 | 113,45 | 2.536.132 | |
|
MRNA
Moderna Inc. |
50,19 | -0,46% | - | - | - | - | 49,50 | 48,71 | 50,38 | 50,42 | 1.776.776 | |
|
MRSH
Marsh & Mclenna... |
161,30 | 1,35% | - | - | - | - | 159,38 | 159,26 | 161,31 | 159,14 | 988.577 | |
|
MS
Morgan Stanley |
194,86 | 0,53% | - | - | - | - | 195,62 | 193,90 | 197,50 | 193,83 | 7.197.349 | |
|
MSCI
Msci Inc. |
570,17 | -0,13% | - | - | - | - | 571,00 | 565,66 | 572,50 | 570,91 | 1.021.736 | |
|
MSFT
Microsoft |
405,19 | -0,01% | - | - | - | - | 404,48 | 400,88 | 405,57 | 405,21 | 7.576.648 | |
|
MSI
Motorola Soluti... |
399,60 | 0,43% | - | - | - | - | 402,00 | 392,35 | 403,51 | 397,89 | 792.407 | |
|
MTB
M&T Bank |
206,40 | 1,14% | - | - | - | - | 206,07 | 205,25 | 208,56 | 204,08 | 427.867 | |
|
MTCH
Match Group Inc |
35,93 | -0,39% | - | - | - | - | 36,10 | 35,63 | 36,30 | 36,07 | 320.963 | |
|
MTD
Mettler-Toledo ... |
1.050,52 | 2,44% | - | - | - | - | 1.030,20 | 1.030,20 | 1.051,35 | 1.025,53 | 1.229.108 | |
|
MU
Micron Technology |
791,39 | -1,52% | - | - | - | - | 787,62 | 776,04 | 812,00 | 803,63 | 26.560.631 | |
|
NCLH
Norwegian Cruis... |
16,61 | 3,39% | - | - | - | - | 16,67 | 16,50 | 16,85 | 16,06 | 381.052 | |
|
NDAQ
The NASDAQ OMX ... |
90,53 | 0,35% | - | - | - | - | 90,21 | 89,62 | 90,80 | 90,21 | 356.326 | |
|
NDSN
Nordson Corpora... |
280,12 | 0,43% | - | - | - | - | 279,76 | 278,62 | 280,89 | 278,93 | 63.867 | |
|
NEE
NextEra Energy,... |
94,82 | -0,03% | - | - | - | - | 94,78 | 94,21 | 95,04 | 94,85 | 1.261.296 | |
|
NEM
Newmont Mining |
116,42 | -2,14% | - | - | - | - | 119,02 | 116,18 | 119,07 | 118,96 | 4.833.176 | |
|
NFLX
Netflix |
88,27 | 0,81% | - | - | - | - | 87,62 | 87,48 | 88,50 | 87,56 | 5.215.874 | |
|
NI
NiSource |
47,24 | 0,40% | - | - | - | - | 46,92 | 46,89 | 47,31 | 47,05 | 670.666 | |
|
NKE
Nike |
42,74 | 0,94% | - | - | - | - | 42,56 | 42,12 | 42,83 | 42,34 | 53.083 | |
|
NOC
Northrop Grumman |
552,34 | 0,10% | - | - | - | - | 553,54 | 549,96 | 555,97 | 551,80 | 373.382 | |
|
NOW
Servicenow Inc |
87,71 | 0,75% | - | - | - | - | 87,32 | 85,44 | 87,73 | 87,05 | 1.248.656 | |
|
NRG
NRG Energy |
131,21 | 0,10% | - | - | - | - | 130,95 | 130,70 | 133,00 | 131,08 | 595.300 | |
|
NSC
Norfolk Souther |
311,51 | 0,30% | - | - | - | - | 311,91 | 311,41 | 313,46 | 310,58 | 342.038 | |
|
NTAP
NetApp |
120,17 | 1,34% | - | - | - | - | 119,93 | 119,84 | 123,47 | 118,58 | 3.553.427 | |
|
NTRS
Northern Trust |
164,26 | 0,79% | - | - | - | - | 164,05 | 163,44 | 164,78 | 162,97 | 293.204 | |
|
NUE
Nucor |
232,42 | 0,03% | - | - | - | - | 233,42 | 230,80 | 234,21 | 232,34 | 974.305 | |
|
NVDA
NVIDIA |
231,20 | 2,38% | - | - | - | - | 229,85 | 229,30 | 233,27 | 225,83 | 2.390.377 | |
|
NVR
NVR |
5.767,01 | 0,82% | - | - | - | - | 5.776,47 | 5.747,66 | 5.776,47 | 5.720,10 | 167.243 | |
|
NWS
News Corp |
30,33 | -1,14% | - | - | - | - | 30,66 | 30,11 | 30,69 | 30,68 | 437.814 | |
|
NWSA
News |
26,47 | -0,71% | - | - | - | - | 26,73 | 26,29 | 26,88 | 26,66 | 768.054 | |
|
NXPI
NXP Semiconductors |
294,95 | -1,16% | - | - | - | - | 298,02 | 293,56 | 300,00 | 298,41 | 2.413.281 | |
|
O
Realty Income C... |
61,81 | 0,46% | - | - | - | - | 61,70 | 61,52 | 61,85 | 61,52 | 2.443.090 | |
|
ODFL
Old Dominion Fr... |
190,87 | 0,89% | - | - | - | - | 189,63 | 189,63 | 192,53 | 189,18 | 994.242 | |
|
OKE
ONEOK |
89,83 | 1,17% | - | - | - | - | 88,81 | 88,73 | 89,94 | 88,79 | 766.430 | |
|
OMC
Omnicom Group |
73,99 | -0,34% | - | - | - | - | 74,49 | 73,53 | 75,25 | 74,24 | 553.001 | |
|
ON
ON Semiconducto... |
115,87 | 0,14% | - | - | - | - | 115,12 | 112,51 | 117,04 | 115,71 | 4.972.561 | |
|
ORCL
Oracle |
188,66 | -0,58% | - | - | - | - | 188,18 | 185,45 | 189,01 | 189,76 | 10.161.416 | |
|
ORLY
O'Reilly Automo... |
90,19 | 0,55% | - | - | - | - | 89,97 | 89,64 | 90,68 | 89,70 | 1.616.385 | |
|
OTIS
Otis Elevator C... |
73,49 | 0,34% | - | - | - | - | 73,56 | 72,84 | 73,92 | 73,24 | 590.198 | |
|
OXY
Occidental Petr... |
56,81 | 1,12% | - | - | - | - | 56,00 | 55,85 | 56,96 | 56,18 | 2.166.677 | |
|
PANW
Palo Alto Netwo... |
230,47 | 1,18% | - | - | - | - | 227,55 | 225,38 | 231,51 | 227,79 | 11.969.920 | |
|
PAYC
Paycom Software... |
132,94 | -1,45% | - | - | - | - | 134,69 | 130,95 | 135,66 | 134,90 | 495.999 | |
|
PAYX
Paychex |
90,19 | 0,30% | - | - | - | - | 89,97 | 88,65 | 90,75 | 89,92 | 750.291 | |
|
PCAR
PACCAR |
112,88 | 0,98% | - | - | - | - | 112,45 | 112,28 | 113,21 | 111,78 | 748.620 | |
|
PCG
Pacific Gas & E... |
16,71 | 0,63% | - | - | - | - | 16,61 | 16,51 | 16,72 | 16,60 | 320.602 | |
|
PEG
Public Service ... |
77,46 | 0,31% | - | - | - | - | 76,75 | 76,71 | 77,56 | 77,22 | 294.271 | |
|
PEP
Pepsico |
149,69 | 0,28% | - | - | - | - | 149,50 | 149,17 | 149,99 | 149,27 | 1.453.490 | |
|
PFE
Pfizer |
26,09 | 0,50% | - | - | - | - | 26,07 | 25,82 | 26,10 | 25,96 | 53.406 | |
|
PFG
Principal Finan... |
101,22 | 0,80% | - | - | - | - | 100,75 | 100,70 | 101,62 | 100,42 | 129.663 | |
|
PG
Procter & Gamble |
143,82 | 1,11% | - | - | - | - | 143,18 | 142,80 | 144,08 | 142,24 | 5.004.361 | |
|
PGR
Progressive |
198,60 | 1,35% | - | - | - | - | 196,76 | 196,48 | 198,85 | 195,96 | 1.126.658 | |
|
PH
Parker-Hannifin |
888,98 | 0,75% | - | - | - | - | 889,09 | 886,24 | 894,31 | 882,37 | 1.526.379 | |
|
PHM
PulteGroup |
114,77 | 1,59% | - | - | - | - | 114,31 | 113,18 | 114,96 | 112,97 | 724.658 | |
|
PKG
Packaging of Am... |
220,14 | 0,88% | - | - | - | - | 219,69 | 217,33 | 221,57 | 218,22 | 185.358 | |
|
PLD
ProLogis |
142,52 | 0,37% | - | - | - | - | 142,53 | 141,95 | 142,90 | 142,00 | 1.069.185 | |
|
PLTR
Palantir Techno... |
132,27 | 1,71% | - | - | - | - | 129,65 | 129,45 | 132,29 | 130,05 | 326.971 | |
|
PM
Philip Morris I... |
188,81 | 0,48% | - | - | - | - | 188,23 | 187,63 | 189,88 | 187,91 | 1.306.754 | |
|
PNC
PNC Bank |
212,91 | 1,45% | - | - | - | - | 211,95 | 211,91 | 214,03 | 209,86 | 1.937.055 | |
|
PNR
Pentair |
74,85 | 1,65% | - | - | - | - | 74,20 | 74,00 | 74,98 | 73,63 | 345.634 | |
|
PNW
Pinnacle West C... |
99,69 | 0,62% | - | - | - | - | 99,53 | 99,17 | 99,95 | 99,08 | 124.812 | |
|
PODD
Insulet |
150,75 | 1,28% | - | - | - | - | 149,00 | 146,69 | 150,75 | 148,84 | 615.814 | |
|
POOL
Pool |
176,62 | 1,46% | - | - | - | - | 174,85 | 174,85 | 176,64 | 174,07 | 404.636 | |
|
PPG
PPG Industries |
106,90 | 1,37% | - | - | - | - | 106,40 | 105,66 | 107,08 | 105,46 | 365.064 | |
|
PPL
PPL |
35,97 | 0,62% | - | - | - | - | 35,75 | 35,71 | 35,99 | 35,75 | 457.107 | |
|
PRU
Prudential Fina... |
103,55 | 1,14% | - | - | - | - | 103,22 | 102,80 | 103,97 | 102,38 | 222.943 | |
|
PSA
Public Storage |
304,50 | 0,26% | - | - | - | - | 305,57 | 302,94 | 305,64 | 303,70 | 455.532 | |
|
PSX
Phillips 66 |
172,51 | 0,40% | - | - | - | - | 172,24 | 171,71 | 173,60 | 171,82 | 953.635 | |
|
PTC
Ptc, Inc. |
141,11 | 0,21% | - | - | - | - | 141,04 | 137,95 | 141,54 | 140,81 | 790.075 | |
|
PWR
Quanta Services |
772,02 | -0,22% | - | - | - | - | 775,00 | 769,87 | 782,68 | 773,72 | 1.825.827 | |
|
PYPL
Paypal Holdings... |
45,13 | -0,22% | - | - | - | - | 45,34 | 44,62 | 45,79 | 45,23 | 371.871 | |
|
QCOM
QUALCOMM |
202,01 | -5,24% | - | - | - | - | 208,51 | 201,10 | 209,53 | 213,17 | 8.298.975 | |
|
RCL
Royal Caribbean... |
268,67 | 1,69% | - | - | - | - | 272,74 | 266,96 | 275,27 | 264,20 | 4.683.187 | |
|
REG
Regency Centers |
77,37 | 0,91% | - | - | - | - | 77,07 | 76,71 | 77,55 | 76,67 | 432.189 | |
|
REGN
Regeneron Pharm... |
717,00 | -0,40% | - | - | - | - | 719,00 | 710,06 | 722,51 | 719,88 | 1.005.234 | |
|
RF
Regions Financi... |
26,86 | 0,86% | - | - | - | - | 26,80 | 26,63 | 27,01 | 26,63 | 848.051 | |
|
RJF
Raymond James F... |
154,34 | 0,25% | - | - | - | - | 155,03 | 153,39 | 155,03 | 153,96 | 98.315 | |
|
RL
Polo Ralph Lauren |
333,36 | 0,52% | - | - | - | - | 333,54 | 330,19 | 334,91 | 331,62 | 1.159.426 | |
|
RMD
ResMed |
204,50 | 1,35% | - | - | - | - | 203,06 | 202,20 | 204,80 | 201,77 | 994.688 | |
|
ROK
Rockwell Automa... |
454,34 | -0,14% | - | - | - | - | 455,52 | 451,73 | 458,53 | 454,99 | 760.565 | |
|
ROL
Rollins Inc. |
53,09 | 0,51% | - | - | - | - | 53,26 | 52,56 | 53,37 | 52,82 | 419.623 | |
|
ROP
Roper Industries |
318,49 | 0,71% | - | - | - | - | 315,59 | 312,07 | 319,60 | 316,25 | 1.225.231 | |
|
ROST
Ross Stores |
214,94 | 1,50% | - | - | - | - | 213,11 | 212,96 | 215,18 | 211,76 | 890.711 | |
|
RSG
Republic Services |
206,15 | 1,22% | - | - | - | - | 205,20 | 204,30 | 206,45 | 203,67 | 535.990 | |
|
RTX
United Technolo... |
176,79 | -0,74% | - | - | - | - | 178,11 | 176,53 | 178,90 | 178,11 | 2.457.381 | |
|
RVTY
Perkinelmer Inc |
97,82 | 2,96% | - | - | - | - | 95,70 | 94,89 | 97,82 | 95,01 | 228.410 | |
|
SBAC
SBA Communications |
209,32 | 0,80% | - | - | - | - | 208,99 | 205,42 | 209,32 | 207,66 | 244.695 | |
|
SBUX
Starbucks |
108,09 | 2,02% | - | - | - | - | 108,13 | 107,31 | 108,88 | 105,95 | 4.800.925 | |
|
SCHW
The Charles Schwab |
89,87 | -1,43% | - | - | - | - | 91,65 | 89,31 | 92,17 | 91,17 | 3.093.415 | |
|
SHW
Sherwin-Williams |
310,36 | 1,31% | - | - | - | - | 309,34 | 306,93 | 310,49 | 306,34 | 2.192.693 | |
|
SJM
J.M. Smucker |
101,55 | 0,67% | - | - | - | - | 101,38 | 100,74 | 101,99 | 100,87 | 368.322 | |
|
SLB
Schlumberger |
55,67 | 0,52% | - | - | - | - | 55,40 | 55,34 | 55,99 | 55,38 | 2.140.901 | |
|
SMCI
Super Micro Com... |
32,55 | 1,72% | - | - | - | - | 32,02 | 31,52 | 32,90 | 32,00 | 270.328 | |
|
SNA
Snap-On |
367,84 | 0,34% | - | - | - | - | 369,65 | 366,12 | 370,73 | 366,60 | 217.393 | |
|
SNPS
Synopsys |
510,46 | 0,23% | - | - | - | - | 508,59 | 504,64 | 510,75 | 509,28 | 1.906.058 | |
|
SO
Southern |
93,35 | 0,23% | - | - | - | - | 93,11 | 92,96 | 93,38 | 93,14 | 1.697.943 | |
|
SOLV
Solventum Corp |
75,14 | 0,98% | - | - | - | - | 73,88 | 73,88 | 75,23 | 74,41 | 551.002 | |
|
SPG
Simon Property ... |
201,03 | 0,23% | - | - | - | - | 200,56 | 199,00 | 201,38 | 200,56 | 935.795 | |
|
SPGI
S&P Global, Inc. |
409,90 | 0,82% | - | - | - | - | 409,03 | 406,28 | 413,57 | 406,55 | 1.797.002 | |
|
SRE
Sempra Energy |
92,54 | 0,94% | - | - | - | - | 92,19 | 91,95 | 92,98 | 91,68 | 693.495 | |
|
STE
STERIS |
214,33 | 1,53% | - | - | - | - | 212,19 | 211,23 | 214,33 | 211,10 | 339.499 | |
|
STLD
Steel Dynamics |
234,62 | -1,04% | - | - | - | - | 238,79 | 233,59 | 238,85 | 237,08 | 1.325.838 | |
|
STT
State Street |
152,40 | 0,54% | - | - | - | - | 153,00 | 152,32 | 153,76 | 151,58 | 468.020 | |
|
STX
Seagate Technol... |
813,26 | -0,50% | - | - | - | - | 812,48 | 802,00 | 838,60 | 817,35 | 13.822.980 | |
|
STZ
Constellation B... |
141,28 | 0,54% | - | - | - | - | 141,19 | 139,81 | 141,28 | 140,52 | 817.729 | |
|
SW
Westrock Co |
40,71 | 0,67% | - | - | - | - | 40,85 | 40,36 | 41,01 | 40,44 | 394.846 | |
|
SWK
Stanley Black &... |
78,41 | 0,97% | - | - | - | - | 78,82 | 77,66 | 79,16 | 77,66 | 415.024 | |
|
SWKS
Skyworks Solutions |
66,69 | -2,14% | - | - | - | - | 68,59 | 66,60 | 68,63 | 68,14 | 1.941.734 | |
|
SYF
Synchrony Finan... |
70,82 | 1,45% | - | - | - | - | 70,35 | 70,35 | 71,07 | 69,81 | 2.068.086 | |
|
SYK
Stryker |
301,11 | -0,32% | - | - | - | - | 301,23 | 298,47 | 302,44 | 302,09 | 2.483.254 | |
|
SYY
Sysco |
73,58 | 0,53% | - | - | - | - | 73,62 | 73,08 | 73,80 | 73,19 | 306.019 | |
|
T
AT&T |
24,82 | 0,32% | - | - | - | - | 24,84 | 24,70 | 24,98 | 24,74 | 855.148 | |
|
TAP
Molson Coors Br... |
41,99 | 1,38% | - | - | - | - | 41,79 | 41,51 | 42,05 | 41,42 | 99.852 | |
|
TDG
Transdigm Group |
1.186,72 | -1,22% | - | - | - | - | 1.204,65 | 1.184,03 | 1.210,00 | 1.201,40 | 694.231 | |
|
TDY
Teledyne Techno... |
632,20 | -0,59% | - | - | - | - | 640,48 | 631,55 | 640,48 | 635,96 | 441.908 | |
|
TECH
Techne |
45,52 | 1,40% | - | - | - | - | 45,35 | 44,69 | 46,04 | 44,89 | 1.274.697 | |
|
TEL
Tyco Electronics |
207,97 | 0,15% | - | - | - | - | 208,07 | 204,71 | 208,85 | 207,66 | 1.778.975 | |
|
TER
Teradyne, Inc. |
357,43 | -1,64% | - | - | - | - | 362,00 | 355,68 | 365,00 | 363,38 | 6.691.804 | |
|
TFC
Truist Financia... |
47,35 | 1,73% | - | - | - | - | 46,99 | 46,99 | 47,43 | 46,54 | 2.490.110 | |
|
TGT
Target |
122,32 | 0,69% | - | - | - | - | 121,61 | 121,29 | 122,44 | 121,48 | 2.422.792 | |
|
TJX
TJX Companies |
147,88 | 0,91% | - | - | - | - | 146,76 | 146,76 | 148,12 | 146,55 | 8.342.798 | |
|
TKO
Telkonet |
190,51 | 3,71% | - | - | - | - | 187,00 | 186,02 | 191,33 | 183,70 | 2.394.139 | |
|
TMO
Thermo Fisher S... |
458,96 | 2,90% | - | - | - | - | 448,21 | 446,05 | 458,96 | 446,03 | 7.082.671 | |
|
TMUS
T-Mobile US Inc |
189,25 | -0,54% | - | - | - | - | 191,05 | 188,75 | 191,55 | 190,28 | 2.118.654 | |
|
TPL
Texas Pacific L... |
383,81 | -0,70% | - | - | - | - | 385,00 | 383,81 | 388,49 | 386,51 | 528.506 | |
|
TPR
TRANSPRO |
134,07 | 1,03% | - | - | - | - | 133,12 | 133,04 | 134,94 | 132,70 | 1.004.184 | |
|
TRGP
TRANSIT GROUP |
263,88 | 0,22% | - | - | - | - | 263,94 | 263,40 | 265,69 | 263,29 | 539.371 | |
|
TRMB
Trimble Inc |
55,72 | 1,49% | - | - | - | - | 55,46 | 54,99 | 56,21 | 54,90 | 457.740 | |
|
TROW
T. Rowe Price G... |
103,36 | 0,34% | - | - | - | - | 103,67 | 102,72 | 103,99 | 103,01 | 147.701 | |
|
TRV
The Travelers C... |
298,55 | 1,20% | - | - | - | - | 296,91 | 296,91 | 299,76 | 295,02 | 1.083.139 | |
|
TSCO
Tractor Supply |
30,52 | 2,24% | - | - | - | - | 30,30 | 30,06 | 30,52 | 29,85 | 1.307.538 | |
|
TSLA
Tesla Motors |
442,07 | -0,72% | - | - | - | - | 446,49 | 441,56 | 447,00 | 445,27 | 7.582.827 | |
|
TSN
Tyson Foods |
67,19 | 0,45% | - | - | - | - | 67,20 | 66,89 | 67,74 | 66,89 | 444.059 | |
|
TT
Ingersoll Rand |
474,22 | 0,68% | - | - | - | - | 473,30 | 470,85 | 478,37 | 471,02 | 1.123.427 | |
|
TTWO
Take-Two Intera... |
240,58 | 5,99% | - | - | - | - | 239,50 | 236,50 | 243,20 | 226,99 | 9.164.895 | |
|
TXN
Texas Instruments |
304,32 | -0,66% | - | - | - | - | 306,67 | 303,50 | 307,69 | 306,34 | 7.187.125 | |
|
TXT
Textron |
91,08 | -0,33% | - | - | - | - | 92,00 | 90,63 | 92,20 | 91,38 | 115.672 | |
|
TYL
Tyler Technologies |
299,53 | 0,31% | - | - | - | - | 296,77 | 294,37 | 301,00 | 298,59 | 148.567 | |
|
UAL
United Continen... |
95,74 | 0,04% | - | - | - | - | 96,89 | 95,63 | 97,59 | 95,70 | 5.596.099 | |
|
UBER
UBER TECHNOLOGI... |
73,85 | -1,14% | - | - | - | - | 74,67 | 72,88 | 74,67 | 74,70 | 4.484.098 | |
|
UDR
United Dominion... |
37,48 | -0,21% | - | - | - | - | 37,66 | 37,09 | 37,77 | 37,56 | 471.986 | |
|
UHS
Universal Healt... |
170,07 | -0,55% | - | - | - | - | 171,97 | 169,66 | 172,79 | 171,01 | 209.696 | |
|
ULTA
Ulta Salon Cosm... |
497,55 | 1,10% | - | - | - | - | 492,60 | 492,60 | 498,98 | 492,15 | 2.411.625 | |
|
UNH
UnitedHealth Group |
399,18 | -0,49% | - | - | - | - | 401,00 | 396,00 | 401,90 | 401,16 | 9.637.802 | |
|
UNP
Union Pacific |
265,44 | 0,30% | - | - | - | - | 265,37 | 264,38 | 266,96 | 264,65 | 1.615.202 | |
|
UPS
United Parcel S... |
98,84 | 0,40% | - | - | - | - | 99,05 | 98,52 | 99,61 | 98,45 | 1.171.551 | |
|
URI
United Rentals |
955,26 | 2,14% | - | - | - | - | 943,27 | 943,27 | 957,99 | 935,26 | 1.519.819 | |
|
USB
U.S. Bancorp |
53,64 | 1,71% | - | - | - | - | 53,34 | 53,26 | 53,84 | 52,74 | 3.016.177 | |
|
V
Visa |
322,40 | 0,65% | - | - | - | - | 321,37 | 320,25 | 322,88 | 320,31 | 7.665.382 | |
|
VICI
VICI Properties... |
28,17 | -0,14% | - | - | - | - | 28,29 | 28,06 | 28,38 | 28,21 | 644.980 | |
|
VLO
Valero Energy |
243,77 | -0,14% | - | - | - | - | 243,65 | 242,01 | 244,97 | 244,10 | 5.273.476 | |
|
VLTO
Veralto Corp |
85,93 | 0,09% | - | - | - | - | 85,85 | 85,30 | 86,07 | 85,85 | 178.734 | |
|
VMC
Vulcan Materials |
277,94 | 1,24% | - | - | - | - | 276,60 | 275,34 | 278,23 | 274,54 | 1.225.160 | |
|
VRSK
Verisk Analytics |
160,40 | -0,66% | - | - | - | - | 161,47 | 158,73 | 163,32 | 161,47 | 1.126.489 | |
|
VRSN
VeriSign |
294,68 | -0,16% | - | - | - | - | 294,46 | 292,58 | 297,29 | 295,14 | 1.864.440 | |
|
VRTX
Vertex Pharmace... |
453,09 | 0,01% | - | - | - | - | 453,64 | 447,36 | 453,83 | 453,06 | 2.588.956 | |
|
VST
Vistra Corp. |
141,26 | -0,95% | - | - | - | - | 141,38 | 139,92 | 143,30 | 142,61 | 6.652.075 | |
|
VTR
Ventas |
90,18 | -0,19% | - | - | - | - | 90,97 | 89,99 | 90,99 | 90,35 | 646.951 | |
|
VTRS
VIATRIS INC |
17,37 | -0,03% | - | - | - | - | 17,41 | 17,20 | 17,53 | 17,37 | 335.579 | |
|
VZ
Verizon Communi... |
47,17 | -0,08% | - | - | - | - | 47,46 | 46,98 | 47,50 | 47,21 | 2.999.635 | |
|
WAB
Wabtec |
267,00 | 0,84% | - | - | - | - | 266,20 | 265,01 | 268,67 | 264,78 | 336.687 | |
|
WAT
Waters |
337,98 | 0,91% | - | - | - | - | 335,07 | 333,84 | 339,50 | 334,93 | 1.400.927 | |
|
WDAY
Workday Inc |
119,09 | 2,22% | - | - | - | - | 116,79 | 115,30 | 119,68 | 116,50 | 1.594.615 | |
|
WDC
Western Digital |
493,59 | -0,10% | - | - | - | - | 484,76 | 480,34 | 507,97 | 494,09 | 16.806.740 | |
|
WEC
Wisconsin Energy |
111,55 | 0,27% | - | - | - | - | 111,29 | 110,76 | 111,69 | 111,25 | 231.801 | |
|
WELL
Welltower Inc |
219,41 | -0,33% | - | - | - | - | 221,41 | 218,84 | 221,41 | 220,14 | 557.082 | |
|
WFC
Wells Fargo |
74,03 | 0,67% | - | - | - | - | 73,98 | 73,85 | 74,49 | 73,53 | 187.135 | |
|
WM
Waste Management |
218,89 | 1,13% | - | - | - | - | 217,68 | 217,00 | 218,95 | 216,44 | 1.155.958 | |
|
WMB
Williams Companies |
76,20 | 0,65% | - | - | - | - | 75,71 | 75,71 | 76,55 | 75,71 | 1.218.209 | |
|
WMT
Wal-Mart Stores |
132,26 | 0,60% | - | - | - | - | 131,36 | 130,86 | 132,54 | 131,47 | 428.390 | |
|
WRB
W.R. Berkley |
66,11 | 1,04% | - | - | - | - | 65,78 | 65,55 | 66,46 | 65,43 | 80.853 | |
|
WSM
Williams-Sonoma |
174,13 | 1,20% | - | - | - | - | 172,58 | 171,19 | 174,13 | 172,06 | 439.317 | |
|
WST
West Pharmaceut... |
301,28 | -0,37% | - | - | - | - | 301,70 | 298,00 | 304,57 | 302,40 | 312.427 | |
|
WTW
Willis Towers W... |
247,37 | 2,17% | - | - | - | - | 242,73 | 240,62 | 247,37 | 242,12 | 282.991 | |
|
WY
Weyerhaeuser |
23,42 | 1,39% | - | - | - | - | 23,14 | 23,02 | 23,42 | 23,10 | 378.092 | |
|
WYNN
Wynn Resorts |
96,26 | 0,05% | - | - | - | - | 96,49 | 96,04 | 97,26 | 96,21 | 586.897 | |
|
XEL
Xcel Energy |
80,21 | 0,38% | - | - | - | - | 79,69 | 79,63 | 80,33 | 79,91 | 918.003 | |
|
XOM
Exxon Mobil |
152,74 | 0,77% | - | - | - | - | 151,90 | 151,50 | 153,12 | 151,57 | 6.906.139 | |
|
XYL
Xylem Inc |
110,07 | 0,97% | - | - | - | - | 110,06 | 109,32 | 110,70 | 109,01 | 2.256.545 | |
|
YUM
Yum! Brands |
151,51 | 1,16% | - | - | - | - | 150,39 | 150,38 | 151,66 | 149,77 | 537.709 | |
|
ZBH
Zimmer Biomet H... |
83,09 | 0,45% | - | - | - | - | 82,96 | 82,05 | 83,13 | 82,72 | 298.459 | |
|
ZBRA
Zebra Technologies |
250,05 | 1,33% | - | - | - | - | 249,54 | 245,51 | 254,00 | 246,76 | 601.870 | |
|
ZTS
Zoetis Inc. |
75,69 | 1,82% | - | - | - | - | 74,45 | 74,31 | 75,75 | 74,34 | 2.998.989 |