Merval:
2.789.465,00
-0,82%
Bolsa:
114.240.220,00
-0,73%
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... |
124,35 | -0,04% | - | - | - | - | 125,51 | 123,44 | 125,51 | 124,40 | 2.321.863 | |
|
AAPL
Apple |
273,46 | 0,49% | - | - | - | - | 271,78 | 271,05 | 274,59 | 272,14 | 13.654.131 | |
|
ABBV
AbbVie Inc. |
229,25 | 0,35% | - | - | - | - | 229,71 | 228,46 | 232,55 | 228,44 | 9.770.635 | |
|
ABNB
AIRBNB INC |
131,24 | 4,44% | - | - | - | - | 126,50 | 125,82 | 131,79 | 125,66 | 1.303.607 | |
|
ABT
Abbott Laborato... |
115,38 | 0,70% | - | - | - | - | 114,91 | 114,69 | 116,02 | 114,58 | 1.698.971 | |
|
ACGL
Arch Capital Group |
99,14 | -0,04% | - | - | - | - | 99,36 | 98,13 | 99,48 | 99,18 | 1.674.375 | |
|
ACN
Accenture. |
191,83 | -2,49% | - | - | - | - | 196,36 | 188,73 | 196,82 | 196,73 | 2.033.973 | |
|
ADBE
Adobe Systems |
255,32 | 0,06% | - | - | - | - | 253,33 | 250,70 | 255,86 | 255,17 | 12.446.339 | |
|
ADI
Analog Devices |
360,78 | 1,32% | - | - | - | - | 361,02 | 358,60 | 363,20 | 356,09 | 14.120.208 | |
|
ADM
Archer-Daniels-... |
66,85 | -1,72% | - | - | - | - | 68,07 | 65,88 | 68,57 | 68,02 | 404.041 | |
|
ADP
Automatic Data ... |
210,14 | 2,17% | - | - | - | - | 206,11 | 205,25 | 210,51 | 205,68 | 3.053.334 | |
|
ADSK
Autodesk |
224,07 | 1,43% | - | - | - | - | 220,95 | 219,05 | 225,80 | 220,91 | 7.876.509 | |
|
AEE
Ameren |
111,18 | -0,08% | - | - | - | - | 111,36 | 109,65 | 112,00 | 111,27 | 1.730.294 | |
|
AEP
American Electr... |
132,12 | -0,20% | - | - | - | - | 132,17 | 130,27 | 132,85 | 132,39 | 5.105.513 | |
|
AES
The AES |
16,40 | 0,77% | - | - | - | - | 16,42 | 16,26 | 16,47 | 16,27 | 521.623 | |
|
AFL
Aflac |
111,76 | -0,62% | - | - | - | - | 112,59 | 110,93 | 113,02 | 112,46 | 1.412.758 | |
|
AIG
American Intern... |
79,74 | -0,13% | - | - | - | - | 79,85 | 78,93 | 80,44 | 79,84 | 3.435.598 | |
|
AIZ
Assurant |
222,32 | -0,24% | - | - | - | - | 223,10 | 220,92 | 223,10 | 222,85 | 731.655 | |
|
AJG
Arthur J. Galla... |
216,68 | 0,32% | - | - | - | - | 216,70 | 213,58 | 217,01 | 215,98 | 9.905.743 | |
|
AKAM
Akamai Technolo... |
100,08 | -0,05% | - | - | - | - | 100,95 | 97,83 | 101,28 | 100,13 | 4.991.490 | |
|
ALB
Albemarle |
197,72 | 5,83% | - | - | - | - | 202,00 | 196,01 | 206,00 | 186,83 | 5.889.486 | |
|
ALGN
Align Technology |
185,80 | 0,15% | - | - | - | - | 186,47 | 185,00 | 188,52 | 185,53 | 2.475.785 | |
|
ALL
Allstate |
208,59 | -0,59% | - | - | - | - | 210,90 | 206,71 | 211,21 | 209,82 | 3.673.478 | |
|
ALLE
ALLEGIANT BANC |
154,57 | -2,70% | - | - | - | - | 158,93 | 153,54 | 159,20 | 158,86 | 1.955.465 | |
|
AMAT
Applied Materials |
391,55 | 3,60% | - | - | - | - | 385,00 | 384,00 | 394,40 | 377,93 | 12.059.348 | |
|
AMCR
Amcor |
48,45 | -2,18% | - | - | - | - | 49,34 | 47,65 | 49,35 | 49,53 | 154.652 | |
|
AMD
Advanced Micro ... |
211,40 | -1,14% | - | - | - | - | 214,82 | 210,33 | 216,70 | 213,84 | 13.550.529 | |
|
AME
AMTEK |
235,71 | -0,48% | - | - | - | - | 236,18 | 232,14 | 237,41 | 236,84 | 2.234.059 | |
|
AMGN
Amgen |
383,75 | 0,23% | - | - | - | - | 381,50 | 380,54 | 387,49 | 382,87 | 9.908.809 | |
|
AMP
AMERIPRISE FINA... |
472,98 | 1,45% | - | - | - | - | 470,38 | 466,49 | 473,53 | 466,24 | 5.168.725 | |
|
AMT
American Tower |
186,51 | -1,93% | - | - | - | - | 191,60 | 186,18 | 191,65 | 190,19 | 9.262.087 | |
|
AMZN
Amazon |
209,62 | 0,51% | - | - | - | - | 210,46 | 209,53 | 211,59 | 208,56 | 3.756.181 | |
|
ANET
Arista Networks |
131,73 | 2,30% | - | - | - | - | 129,37 | 128,64 | 133,53 | 128,77 | 6.471.631 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
322,54 | 1,01% | - | - | - | - | 319,90 | 317,78 | 322,54 | 319,33 | 8.769.863 | |
|
AOS
Smith (A.O.) |
76,14 | -1,37% | - | - | - | - | 77,19 | 75,01 | 77,60 | 77,20 | 1.071.366 | |
|
APA
Apache |
27,98 | -2,24% | - | - | - | - | 28,62 | 27,72 | 28,70 | 28,62 | 281.675 | |
|
APD
Air Products an... |
280,59 | 0,40% | - | - | - | - | 281,13 | 276,48 | 281,73 | 279,47 | 7.415.713 | |
|
APH
Amphenol |
153,21 | 1,13% | - | - | - | - | 151,45 | 148,81 | 154,05 | 151,50 | 5.824.278 | |
|
APO
Apollo Global M... |
117,12 | 2,62% | - | - | - | - | 115,00 | 114,70 | 117,24 | 114,13 | 817.029 | |
|
APTV
Aptiv Plc |
76,58 | -1,43% | - | - | - | - | 77,90 | 75,89 | 78,12 | 77,69 | 1.539.028 | |
|
ARE
Alexandria Real... |
53,62 | -0,19% | - | - | - | - | 53,61 | 52,51 | 53,62 | 53,72 | 816.740 | |
|
ATO
Atmos Energy |
182,10 | 0,04% | - | - | - | - | 181,89 | 180,09 | 182,21 | 182,02 | 1.226.261 | |
|
AVB
AvalonBay Commu... |
177,64 | 0,03% | - | - | - | - | 177,36 | 176,22 | 178,30 | 177,58 | 1.239.394 | |
|
AVGO
Broadcom Inc. |
331,32 | 1,79% | - | - | - | - | 330,74 | 329,28 | 335,91 | 325,49 | 12.051.434 | |
|
AVY
Avery Dennison |
193,16 | -2,17% | - | - | - | - | 197,00 | 191,38 | 197,51 | 197,45 | 1.540.258 | |
|
AWK
American Water ... |
133,17 | -0,68% | - | - | - | - | 133,62 | 131,35 | 134,25 | 134,08 | 3.311.938 | |
|
AXON
Axion Spatial I... |
528,74 | 19,49% | - | - | - | - | 498,43 | 498,30 | 551,97 | 442,51 | 13.479.169 | |
|
AXP
American Express |
325,85 | 1,68% | - | - | - | - | 323,46 | 322,32 | 326,30 | 320,48 | 12.633.856 | |
|
AZO
AutoZone |
3.679,09 | -2,78% | - | - | - | - | 3.748,51 | 3.647,98 | 3.769,00 | 3.784,42 | 14.830.412 | |
|
BA
Boeing |
230,96 | -1,04% | - | - | - | - | 234,10 | 229,19 | 234,16 | 233,39 | 831.687 | |
|
BAC
Bank of America |
51,55 | 2,26% | - | - | - | - | 50,33 | 50,31 | 51,60 | 50,41 | 2.539.559 | |
|
BALL
Ball Corporation |
65,83 | -1,04% | - | - | - | - | 66,43 | 65,22 | 66,68 | 66,52 | 970.532 | |
|
BAX
Baxter Internat... |
20,85 | 1,04% | - | - | - | - | 20,44 | 20,20 | 20,86 | 20,63 | 38.563 | |
|
BBY
Best Buy |
62,26 | -0,75% | - | - | - | - | 61,97 | 61,48 | 62,49 | 62,73 | 3.325.493 | |
|
BDX
Becton Dickinso... |
181,04 | -0,79% | - | - | - | - | 183,26 | 179,35 | 183,73 | 182,49 | 7.963.406 | |
|
BEN
Franklin Resources |
27,29 | 0,61% | - | - | - | - | 27,32 | 26,99 | 27,44 | 27,12 | 1.298.548 | |
|
BF.B
Brown-Forman Cl B |
28,00 | -7,96% | - | - | - | - | 29,38 | 27,65 | 29,42 | 30,42 | 251.356 | |
|
BG
Bunge |
122,27 | -0,20% | - | - | - | - | 122,94 | 119,80 | 123,34 | 122,51 | 2.475.255 | |
|
BIIB
Biogen Idec |
191,34 | -1,94% | - | - | - | - | 194,23 | 191,28 | 196,73 | 195,13 | 2.271.971 | |
|
BK
Bank of New Yor... |
119,26 | 2,33% | - | - | - | - | 118,00 | 117,00 | 119,43 | 116,55 | 4.576.125 | |
|
BKNG
Banknorth Group |
4.142,35 | 1,81% | - | - | - | - | 4.077,00 | 4.047,84 | 4.147,07 | 4.068,56 | 38.793.108 | |
|
BKR
Baker Hughes, A... |
64,88 | 0,25% | - | - | - | - | 65,45 | 64,13 | 65,48 | 64,72 | 1.660.020 | |
|
BLDR
Builders FirstS... |
104,26 | -4,94% | - | - | - | - | 110,00 | 103,34 | 110,14 | 109,68 | 3.851.364 | |
|
BLK
BlackRock |
1.088,26 | 0,67% | - | - | - | - | 1.086,49 | 1.061,50 | 1.092,59 | 1.081,05 | 14.869.985 | |
|
BMY
Bristol-Myers S... |
61,17 | -0,71% | - | - | - | - | 61,50 | 61,04 | 62,12 | 61,60 | 3.490.136 | |
|
BR
Broadridge Fina... |
177,16 | -0,35% | - | - | - | - | 177,44 | 175,87 | 179,10 | 177,78 | 3.004.811 | |
|
BRK.B
BERKSHIRE HATHA... |
493,52 | -0,20% | - | - | - | - | 495,62 | 490,90 | 497,23 | 494,51 | 6.501.139 | |
|
BRO
Brown & Brown |
70,30 | 0,66% | - | - | - | - | 70,03 | 69,20 | 70,65 | 69,84 | 1.764.249 | |
|
BSX
Boston Scientific |
74,58 | -0,76% | - | - | - | - | 74,81 | 74,08 | 74,91 | 75,15 | 4.060.508 | |
|
BX
The Blackstone ... |
118,19 | 1,53% | - | - | - | - | 117,10 | 115,32 | 118,19 | 116,41 | 5.415.229 | |
|
BXP
Boston Properties |
60,16 | 1,11% | - | - | - | - | 59,75 | 59,05 | 60,20 | 59,50 | 1.782.300 | |
|
C
Citigroup |
113,65 | 3,73% | - | - | - | - | 111,32 | 110,83 | 113,77 | 109,56 | 1.111.952 | |
|
CAG
ConAgra Foods |
18,50 | -3,14% | - | - | - | - | 18,92 | 18,31 | 19,01 | 19,10 | 237.651 | |
|
CAH
Cardinal Health |
226,57 | 0,27% | - | - | - | - | 226,05 | 225,04 | 226,99 | 225,97 | 2.133.836 | |
|
CARR
Carrier Global ... |
61,15 | -3,75% | - | - | - | - | 61,90 | 60,28 | 62,03 | 63,53 | 3.250.123 | |
|
CAT
Caterpillar |
768,13 | -0,01% | - | - | - | - | 772,50 | 756,74 | 777,60 | 768,23 | 38.118.451 | |
|
CB
Chubb |
336,00 | -0,25% | - | - | - | - | 337,00 | 332,64 | 338,19 | 336,85 | 8.528.016 | |
|
CBOE
CBOE |
293,30 | 0,12% | - | - | - | - | 293,99 | 291,35 | 295,00 | 292,94 | 8.392.930 | |
|
CBRE
CBRE Group |
145,79 | -0,26% | - | - | - | - | 146,94 | 144,23 | 148,00 | 146,17 | 5.975.057 | |
|
CCI
Crown Castle In... |
87,49 | -1,30% | - | - | - | - | 88,50 | 87,19 | 89,02 | 88,64 | 3.592.602 | |
|
CCL
Carnival |
31,73 | 0,38% | - | - | - | - | 31,78 | 31,19 | 31,85 | 31,61 | 1.845.607 | |
|
CDNS
Cadence Design ... |
298,74 | 2,79% | - | - | - | - | 294,50 | 293,43 | 302,78 | 290,63 | 6.905.375 | |
|
CDW
CDW common stock |
122,06 | -2,27% | - | - | - | - | 125,37 | 120,52 | 125,79 | 124,90 | 3.470.410 | |
|
CEG
Constellation E... |
324,19 | 3,69% | - | - | - | - | 312,64 | 312,52 | 324,80 | 312,64 | 8.237.992 | |
|
CF
Cf Industries |
94,83 | -1,33% | - | - | - | - | 95,71 | 94,23 | 96,43 | 96,11 | 2.297.162 | |
|
CFG
Citizens Financ... |
63,04 | 1,56% | - | - | - | - | 62,89 | 62,35 | 63,06 | 62,07 | 2.687.395 | |
|
CHD
Church & Dwight |
103,26 | -1,73% | - | - | - | - | 104,24 | 102,23 | 104,53 | 105,08 | 1.450.493 | |
|
CHRW
C.H. Robinson W... |
175,24 | -1,19% | - | - | - | - | 179,49 | 173,12 | 180,62 | 177,35 | 6.058.047 | |
|
CHTR
Charter Communi... |
228,95 | -1,25% | - | - | - | - | 231,64 | 226,50 | 233,43 | 231,85 | 5.487.245 | |
|
CI
CIGNA |
283,29 | 0,81% | - | - | - | - | 283,82 | 281,83 | 287,09 | 281,00 | 7.899.542 | |
|
CINF
Cincinnati Fina... |
162,47 | 1,08% | - | - | - | - | 160,89 | 160,35 | 162,52 | 160,73 | 834.121 | |
|
CL
Colgate-Palmolive |
96,69 | -1,45% | - | - | - | - | 97,50 | 96,11 | 98,07 | 98,11 | 5.721.824 | |
|
CLX
Clorox |
124,80 | -1,46% | - | - | - | - | 125,96 | 122,33 | 126,06 | 126,65 | 2.270.237 | |
|
CMCSA
Comcast |
31,14 | -1,49% | - | - | - | - | 31,60 | 31,02 | 31,77 | 31,61 | 987.574 | |
|
CME
CME Group |
318,98 | -0,02% | - | - | - | - | 317,65 | 317,65 | 322,57 | 319,03 | 10.786.947 | |
|
CMG
Chipotle Mexica... |
37,10 | 1,67% | - | - | - | - | 36,94 | 36,61 | 37,22 | 36,49 | 2.346.315 | |
|
CMI
Cummins |
599,01 | -0,24% | - | - | - | - | 605,00 | 590,82 | 607,55 | 600,48 | 7.140.798 | |
|
CMS
CMS Energy |
76,61 | -0,22% | - | - | - | - | 76,53 | 75,70 | 76,80 | 76,78 | 1.457.046 | |
|
CNC
Centene |
43,15 | 1,84% | - | - | - | - | 42,80 | 42,79 | 43,75 | 42,37 | 1.838.406 | |
|
CNP
CenterPoint Energy |
43,23 | 1,00% | - | - | - | - | 42,80 | 42,32 | 43,23 | 42,80 | 1.951.402 | |
|
COF
Capital One Fin... |
203,24 | 3,40% | - | - | - | - | 199,10 | 198,64 | 203,55 | 196,56 | 4.551.966 | |
|
COO
Cooper Companies |
82,92 | -0,77% | - | - | - | - | 83,56 | 82,10 | 83,66 | 83,56 | 1.807.739 | |
|
COP
ConocoPhillips |
109,67 | -0,83% | - | - | - | - | 110,99 | 108,66 | 111,53 | 110,59 | 6.866.658 | |
|
COST
Costco Wholesale |
994,22 | -0,42% | - | - | - | - | 997,68 | 991,77 | 1.002,50 | 998,43 | 24.842.575 | |
|
CPB
Campbell Soup |
26,34 | -3,46% | - | - | - | - | 27,25 | 26,29 | 27,28 | 27,28 | 905.555 | |
|
CPRT
Copart |
35,64 | 1,01% | - | - | - | - | 35,38 | 35,19 | 35,69 | 35,28 | 594.891 | |
|
CPT
Camden Property... |
108,44 | -0,29% | - | - | - | - | 108,75 | 108,09 | 109,87 | 108,75 | 696.510 | |
|
CRL
Charles River L... |
169,16 | 1,87% | - | - | - | - | 169,91 | 166,60 | 171,05 | 166,06 | 4.648.686 | |
|
CRM
Salesforce.com |
189,79 | 2,36% | - | - | - | - | 183,00 | 182,26 | 191,26 | 185,42 | 4.096.238 | |
|
CRWD
Crowdstrike Hol... |
359,81 | 2,73% | - | - | - | - | 349,57 | 346,50 | 360,08 | 350,25 | 40.659 | |
|
CSCO
Cisco Systems |
78,79 | 0,83% | - | - | - | - | 78,45 | 78,26 | 78,89 | 78,14 | 413.726 | |
|
CSGP
CoStar Group |
43,37 | -11,76% | - | - | - | - | 46,59 | 43,37 | 47,10 | 49,15 | 1.328.770 | |
|
CSX
CSX |
42,50 | 0,06% | - | - | - | - | 42,43 | 42,12 | 42,69 | 42,47 | 2.233.877 | |
|
CTAS
Cintas |
197,59 | -0,48% | - | - | - | - | 198,43 | 196,59 | 199,21 | 198,55 | 2.376.217 | |
|
CTRA
Coterra Energy ... |
30,10 | -1,33% | - | - | - | - | 30,79 | 29,85 | 30,79 | 30,50 | 520.944 | |
|
CTSH
Cognizant Techn... |
60,98 | -0,13% | - | - | - | - | 61,46 | 60,04 | 61,62 | 61,06 | 2.998.631 | |
|
CTVA
Corteva Inc |
77,88 | -0,12% | - | - | - | - | 78,01 | 77,17 | 78,45 | 77,97 | 2.442.082 | |
|
CVS
CVS |
76,01 | 2,47% | - | - | - | - | 75,30 | 75,02 | 76,28 | 74,18 | 1.783.651 | |
|
CVX
Chevron |
183,54 | -0,97% | - | - | - | - | 185,84 | 182,51 | 185,98 | 185,34 | 2.715.291 | |
|
CZR
CAESARS ENTMNT |
20,24 | -0,49% | - | - | - | - | 20,34 | 19,67 | 20,48 | 20,34 | 1.110.650 | |
|
D
Dominion Resources |
63,24 | -0,78% | - | - | - | - | 63,80 | 62,66 | 64,14 | 63,74 | 2.163.251 | |
|
DAL
Delta Air Lines... |
69,21 | -0,03% | - | - | - | - | 70,00 | 68,61 | 70,10 | 69,23 | 4.534.501 | |
|
DASH
DOORDASH INC |
173,00 | 5,24% | - | - | - | - | 166,31 | 165,19 | 173,48 | 164,38 | 10.804.403 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
50,52 | -1,08% | - | - | - | - | 51,32 | 49,98 | 51,47 | 51,07 | 1.140.944 | |
|
DE
Deere & |
628,29 | -2,52% | - | - | - | - | 645,27 | 628,29 | 646,93 | 644,54 | 17.161.113 | |
|
DECK
Deckers Outdoor |
119,87 | -0,88% | - | - | - | - | 120,40 | 119,69 | 122,10 | 120,94 | 7.507.818 | |
|
DELL
Dell |
123,77 | 3,33% | - | - | - | - | 118,12 | 117,20 | 124,22 | 119,78 | 5.279.286 | |
|
DG
Dollar General |
155,70 | 1,13% | - | - | - | - | 153,70 | 153,48 | 156,53 | 153,96 | 3.132.840 | |
|
DGX
Quest Diagnostics |
207,36 | -1,04% | - | - | - | - | 209,52 | 207,21 | 210,69 | 209,54 | 2.192.210 | |
|
DHI
D.R. Horton |
156,50 | -4,54% | - | - | - | - | 164,08 | 153,32 | 164,12 | 163,95 | 2.631.391 | |
|
DHR
Danaher |
210,35 | 0,55% | - | - | - | - | 210,34 | 208,94 | 211,04 | 209,19 | 9.871.515 | |
|
DIS
Walt Disney |
105,14 | -0,86% | - | - | - | - | 106,00 | 104,51 | 106,72 | 106,05 | 2.135.814 | |
|
DLR
Digital Realty ... |
179,09 | 0,48% | - | - | - | - | 179,11 | 178,06 | 180,04 | 178,24 | 2.071.355 | |
|
DLTR
Dollar Tree |
129,80 | -1,45% | - | - | - | - | 131,62 | 129,35 | 132,40 | 131,71 | 3.627.391 | |
|
DOC
Peak |
17,33 | 0,43% | - | - | - | - | 17,31 | 17,05 | 17,38 | 17,25 | 17.862 | |
|
DOV
Dover |
227,77 | -1,55% | - | - | - | - | 231,89 | 224,33 | 232,49 | 231,35 | 4.526.245 | |
|
DOW
Dow Inc. |
29,93 | -3,62% | - | - | - | - | 31,16 | 29,87 | 31,30 | 31,05 | 3.232 | |
|
DPZ
Domino's Pizza |
406,23 | -1,92% | - | - | - | - | 413,27 | 405,26 | 413,80 | 414,20 | 9.917.699 | |
|
DRI
Darden Restaurants |
213,28 | -0,30% | - | - | - | - | 214,97 | 210,17 | 215,68 | 213,92 | 2.474.261 | |
|
DTE
DTE Energy |
146,25 | 0,11% | - | - | - | - | 146,20 | 144,15 | 146,34 | 146,09 | 1.914.705 | |
|
DUK
Duke Energy |
128,15 | -0,24% | - | - | - | - | 128,08 | 126,28 | 128,35 | 128,46 | 5.506.990 | |
|
DVA
DaVita |
148,76 | -1,42% | - | - | - | - | 151,35 | 146,00 | 152,50 | 150,91 | 2.693.300 | |
|
DVN
Devon Energy |
42,61 | -1,56% | - | - | - | - | 43,45 | 42,23 | 43,50 | 43,28 | 2.337.225 | |
|
DXCM
DexCom |
72,88 | -0,29% | - | - | - | - | 73,42 | 72,34 | 73,49 | 73,09 | 169.810 | |
|
EA
Electronic Arts |
201,42 | 0,30% | - | - | - | - | 200,81 | 200,81 | 201,45 | 200,81 | 2.728.637 | |
|
EBAY
eBay |
84,13 | -1,37% | - | - | - | - | 85,30 | 83,44 | 85,43 | 85,30 | 1.526.455 | |
|
ECL
Ecolab |
304,98 | -1,03% | - | - | - | - | 308,66 | 302,84 | 309,24 | 308,16 | 5.574.424 | |
|
ED
Consolidated Ed... |
111,25 | 0,22% | - | - | - | - | 111,21 | 109,90 | 111,52 | 111,01 | 6.419.348 | |
|
EFX
Equifax |
194,91 | 0,30% | - | - | - | - | 196,34 | 194,65 | 197,12 | 194,32 | 3.849.473 | |
|
EG
Everest Re Group |
338,21 | -0,42% | - | - | - | - | 339,86 | 335,66 | 341,84 | 339,65 | 1.283.169 | |
|
EIX
Edison Internat... |
75,01 | -0,31% | - | - | - | - | 75,07 | 73,55 | 75,29 | 75,24 | 3.080.736 | |
|
EL
Estee Lauder Co... |
113,28 | -1,74% | - | - | - | - | 114,62 | 111,41 | 115,06 | 115,29 | 5.328.012 | |
|
ELV
Elevance Health... |
332,15 | 1,53% | - | - | - | - | 331,73 | 328,82 | 338,59 | 327,14 | 7.543.459 | |
|
EMN
Eastman Chemical |
76,25 | -1,13% | - | - | - | - | 77,28 | 74,88 | 78,07 | 77,12 | 696.163 | |
|
EMR
Emerson Electric |
149,36 | -1,01% | - | - | - | - | 151,36 | 146,80 | 151,64 | 150,88 | 4.318.296 | |
|
ENPH
Enphase Energy Inc |
49,61 | -0,26% | - | - | - | - | 50,28 | 49,26 | 50,83 | 49,74 | 430.168 | |
|
EOG
EOG Resources |
121,83 | -1,51% | - | - | - | - | 125,24 | 120,70 | 125,24 | 123,70 | 3.422.327 | |
|
EPAM
EPAM Systems, Inc. |
131,01 | 1,70% | - | - | - | - | 130,38 | 125,57 | 131,78 | 128,82 | 2.514.999 | |
|
EQIX
Equinix |
957,91 | 1,18% | - | - | - | - | 947,86 | 945,00 | 962,00 | 946,74 | 12.681.770 | |
|
EQR
Equity Residential |
63,23 | -0,52% | - | - | - | - | 63,50 | 62,80 | 63,89 | 63,56 | 1.447.082 | |
|
EQT
EQT |
59,07 | 1,13% | - | - | - | - | 58,50 | 58,50 | 59,60 | 58,41 | 646.403 | |
|
ERIE
Erie Indemnity |
267,71 | 4,16% | - | - | - | - | 258,82 | 256,64 | 269,31 | 257,01 | 1.299.197 | |
|
ES
EnergySolutions |
74,88 | -0,34% | - | - | - | - | 74,89 | 73,22 | 75,03 | 75,13 | 2.413.296 | |
|
ESS
Essex Property ... |
258,26 | -0,05% | - | - | - | - | 257,93 | 256,27 | 260,15 | 258,40 | 1.628.329 | |
|
ETN
Eaton |
375,36 | 0,21% | - | - | - | - | 374,18 | 368,85 | 377,06 | 374,56 | 11.820.086 | |
|
ETR
Entergy |
106,22 | 0,97% | - | - | - | - | 105,24 | 104,15 | 106,22 | 105,20 | 2.937.833 | |
|
EVRG
Evergy Inc |
82,44 | -0,08% | - | - | - | - | 82,65 | 81,20 | 82,65 | 82,50 | 1.353.995 | |
|
EW
Edwards Lifesci... |
83,69 | 1,57% | - | - | - | - | 82,64 | 82,56 | 83,94 | 82,40 | 4.210.695 | |
|
EXC
Exelon |
48,61 | 0,04% | - | - | - | - | 48,49 | 47,94 | 48,66 | 48,59 | 2.904.107 | |
|
EXE
Expand Energy Corp |
105,70 | 2,44% | - | - | - | - | 104,63 | 103,01 | 105,96 | 103,18 | 5.063.664 | |
|
EXPD
Expeditors Inte... |
140,70 | 1,35% | - | - | - | - | 138,71 | 138,33 | 141,75 | 138,83 | 4.995.131 | |
|
EXPE
Expedia |
201,83 | 1,87% | - | - | - | - | 202,16 | 197,83 | 203,00 | 198,12 | 11.327.305 | |
|
EXR
Extra Space Sto... |
148,29 | -0,93% | - | - | - | - | 150,22 | 147,36 | 150,40 | 149,68 | 985.980 | |
|
F
Ford Motor Company |
14,44 | 1,69% | - | - | - | - | 14,25 | 14,15 | 14,47 | 14,20 | 535.984 | |
|
FANG
Diamondback Ene... |
167,30 | -3,03% | - | - | - | - | 174,48 | 166,39 | 174,50 | 172,52 | 6.289.476 | |
|
FAST
Fastenal |
44,83 | -1,40% | - | - | - | - | 45,56 | 44,60 | 45,63 | 45,46 | 178.224 | |
|
FCX
Freeport-McMora... |
69,18 | 1,92% | - | - | - | - | 69,00 | 68,14 | 69,60 | 67,88 | 1.499.338 | |
|
FDS
FactSet Researc... |
203,52 | 1,01% | - | - | - | - | 202,00 | 195,26 | 205,04 | 201,49 | 3.561.804 | |
|
FDX
FedEx |
387,64 | 0,28% | - | - | - | - | 388,16 | 383,50 | 390,00 | 386,56 | 4.203.568 | |
|
FE
FirstEnergy |
50,47 | -0,35% | - | - | - | - | 50,43 | 49,69 | 50,55 | 50,64 | 1.722.825 | |
|
FFIV
F5 Networks |
276,12 | 1,50% | - | - | - | - | 275,06 | 272,56 | 276,85 | 272,03 | 2.422.125 | |
|
FICO
Fair Isaac and |
1.282,82 | 4,50% | - | - | - | - | 1.227,63 | 1.227,63 | 1.289,98 | 1.227,63 | 10.322.853 | |
|
FIS
Fidelity Nation... |
48,45 | 0,71% | - | - | - | - | 48,55 | 47,70 | 48,80 | 48,11 | 849.474 | |
|
FISV
Fiserv |
59,42 | 0,49% | - | - | - | - | 59,64 | 58,95 | 60,12 | 59,13 | 1.845.466 | |
|
FITB
Fifth Third Ban... |
51,42 | 2,43% | - | - | - | - | 50,80 | 50,52 | 51,47 | 50,20 | 614.520 | |
|
FOX
Fox Corp Class B |
49,29 | -4,22% | - | - | - | - | 49,57 | 48,76 | 50,40 | 51,46 | 1.367.206 | |
|
FOXA
Fox Corp. Cl A |
53,59 | -4,27% | - | - | - | - | 53,70 | 53,04 | 54,75 | 55,98 | 1.274.424 | |
|
FRT
Federal Realty ... |
107,87 | 0,16% | - | - | - | - | 107,72 | 106,60 | 107,90 | 107,70 | 584.548 | |
|
FSLR
First Solar |
210,77 | -13,34% | - | - | - | - | 197,54 | 196,45 | 215,09 | 243,21 | 11.514.576 | |
|
FTNT
Fortinet Inc |
76,81 | 2,10% | - | - | - | - | 74,49 | 74,35 | 77,39 | 75,23 | 2.049.060 | |
|
FTV
Fortive Corp |
58,48 | 1,39% | - | - | - | - | 57,82 | 57,21 | 58,55 | 57,68 | 2.894.292 | |
|
GD
General Dynamics |
343,85 | -2,09% | - | - | - | - | 352,04 | 337,32 | 352,90 | 351,18 | 8.757.516 | |
|
GE
General Electric |
342,54 | -0,90% | - | - | - | - | 345,61 | 338,66 | 348,48 | 345,64 | 748.107 | |
|
GEHC
GE Healthcare T... |
83,96 | -0,11% | - | - | - | - | 84,10 | 83,14 | 84,96 | 84,05 | 2.006.812 | |
|
GEN
Gen Digital Inc. |
21,98 | 0,05% | - | - | - | - | 21,94 | 21,72 | 22,11 | 21,97 | 295.060 | |
|
GEV
GE Vernova LLC |
886,33 | 0,75% | - | - | - | - | 887,96 | 879,00 | 894,93 | 879,73 | 32.359.022 | |
|
GILD
Gilead Sciences |
148,22 | 0,39% | - | - | - | - | 147,35 | 147,02 | 149,11 | 147,64 | 9.609.251 | |
|
GIS
General Mills |
44,23 | -2,62% | - | - | - | - | 45,19 | 44,05 | 45,56 | 45,42 | 2.813.293 | |
|
GL
GREAT LAKES REIT |
143,44 | 0,81% | - | - | - | - | 143,71 | 140,80 | 143,81 | 142,29 | 652.939 | |
|
GLW
Corning |
160,12 | 5,63% | - | - | - | - | 153,88 | 152,65 | 160,81 | 151,59 | 8.570.903 | |
|
GM
General Motors Co |
82,89 | 1,97% | - | - | - | - | 81,44 | 81,37 | 82,98 | 81,29 | 3.010.482 | |
|
GNRC
Generac Holding... |
235,52 | 0,15% | - | - | - | - | 236,36 | 230,56 | 241,09 | 235,17 | 5.143.992 | |
|
GOOG
Google Inc. |
311,08 | 0,05% | - | - | - | - | 312,12 | 309,36 | 313,66 | 310,92 | 10.964.326 | |
|
GOOGL
Google Inc. |
310,97 | 0,02% | - | - | - | - | 312,06 | 309,44 | 313,64 | 310,90 | 7.922.894 | |
|
GPC
Genuine Parts |
117,05 | -1,49% | - | - | - | - | 118,17 | 116,17 | 119,24 | 118,82 | 2.340.415 | |
|
GPN
Global Payments |
76,22 | -2,71% | - | - | - | - | 78,63 | 75,73 | 78,82 | 78,34 | 4.131.962 | |
|
GRMN
Garmin |
250,30 | -0,47% | - | - | - | - | 251,83 | 246,31 | 252,33 | 251,49 | 3.135.758 | |
|
GS
Goldman Sachs G... |
917,04 | 1,64% | - | - | - | - | 914,72 | 907,52 | 920,42 | 902,27 | 39.717.002 | |
|
GWW
W.W. Grainger |
1.123,18 | -0,31% | - | - | - | - | 1.128,09 | 1.108,96 | 1.128,47 | 1.126,68 | 2.940.485 | |
|
HAL
Halliburton |
34,95 | -2,36% | - | - | - | - | 35,90 | 34,67 | 36,18 | 35,79 | 973.777 | |
|
HAS
Hasbro |
99,35 | -0,45% | - | - | - | - | 100,65 | 98,61 | 100,69 | 99,80 | 1.998.525 | |
|
HBAN
Huntington Banc... |
17,35 | 1,94% | - | - | - | - | 17,20 | 17,05 | 17,38 | 17,02 | 730.418 | |
|
HCA
HCA-The Healthcare |
537,03 | 2,00% | - | - | - | - | 527,00 | 527,00 | 537,03 | 526,52 | 8.091.968 | |
|
HD
Home Depot |
373,93 | -2,74% | - | - | - | - | 381,07 | 371,37 | 381,44 | 384,48 | 15.686.737 | |
|
HIG
Hartford Financ... |
140,55 | 0,01% | - | - | - | - | 140,54 | 139,23 | 140,75 | 140,54 | 1.843.032 | |
|
HII
HEALTHCARE INTE... |
438,38 | -2,09% | - | - | - | - | 451,84 | 418,78 | 451,86 | 447,73 | 4.837.085 | |
|
HLT
HILTON HOTELS |
313,76 | 0,31% | - | - | - | - | 313,72 | 310,01 | 314,93 | 312,78 | 7.792.857 | |
|
HOLX
Hologic |
75,36 | 0,01% | - | - | - | - | 75,31 | 75,30 | 75,39 | 75,35 | 875.306 | |
|
HON
Honeywell Inter... |
243,88 | 0,11% | - | - | - | - | 244,75 | 240,66 | 245,00 | 243,61 | 10.013.957 | |
|
HPE
Hewlett Packard... |
20,58 | 1,63% | - | - | - | - | 20,28 | 20,24 | 20,62 | 20,25 | 1.309.958 | |
|
HPQ
Hewlett-Packard |
18,16 | -0,25% | - | - | - | - | 17,70 | 17,56 | 19,20 | 18,20 | 88.324 | |
|
HRL
Hormel Foods |
25,14 | -2,58% | - | - | - | - | 25,61 | 25,05 | 25,70 | 25,80 | 1.141.204 | |
|
HSIC
Henry Schein |
82,20 | -1,38% | - | - | - | - | 82,58 | 81,57 | 83,37 | 83,35 | 3.814.491 | |
|
HST
Host Marriott F... |
19,75 | -0,70% | - | - | - | - | 20,02 | 19,65 | 20,02 | 19,89 | 1.241.268 | |
|
HSY
Hershey Foods |
227,13 | -1,34% | - | - | - | - | 229,54 | 225,56 | 231,15 | 230,21 | 7.104.854 | |
|
HUM
Humana |
177,93 | 1,88% | - | - | - | - | 177,80 | 176,69 | 179,18 | 174,64 | 7.107.236 | |
|
HWM
Howmet Aerospac... |
259,95 | -0,38% | - | - | - | - | 259,98 | 255,82 | 261,83 | 260,95 | 4.360.661 | |
|
IBM
International B... |
238,07 | 3,82% | - | - | - | - | 233,22 | 231,22 | 239,55 | 229,32 | 12.456.775 | |
|
ICE
Intercontinenta... |
158,45 | 1,99% | - | - | - | - | 156,07 | 155,43 | 159,12 | 155,36 | 9.902.808 | |
|
IDXX
IDEXX Laboratories |
659,54 | 1,59% | - | - | - | - | 650,30 | 650,30 | 662,67 | 649,23 | 5.462.970 | |
|
IEX
IDEX |
207,41 | -0,50% | - | - | - | - | 209,23 | 204,24 | 209,85 | 208,45 | 707.061 | |
|
IFF
Internationa Fl... |
80,15 | -2,39% | - | - | - | - | 81,94 | 79,71 | 81,99 | 82,11 | 1.254.187 | |
|
INCY
Incyte |
99,01 | -2,02% | - | - | - | - | 101,05 | 98,57 | 101,16 | 101,05 | 2.271.388 | |
|
INTC
Intel |
45,89 | -0,51% | - | - | - | - | 46,09 | 45,08 | 46,62 | 46,12 | 2.176.509 | |
|
INTU
Intuit |
369,72 | 3,07% | - | - | - | - | 356,55 | 353,53 | 371,70 | 358,71 | 11.201.407 | |
|
INVH
Invitation Home... |
25,58 | -0,35% | - | - | - | - | 25,57 | 25,32 | 25,90 | 25,67 | 1.464.020 | |
|
IP
International P... |
42,11 | -4,34% | - | - | - | - | 44,04 | 41,84 | 44,25 | 44,02 | 1.914.910 | |
|
IQV
IQVIA Holdings ... |
164,12 | -0,46% | - | - | - | - | 166,39 | 160,00 | 166,39 | 164,88 | 6.680.833 | |
|
IR
Ingersoll-Rand ... |
93,89 | -0,79% | - | - | - | - | 94,93 | 92,18 | 95,33 | 94,64 | 2.555.216 | |
|
IRM
Iron Mountain |
111,87 | -1,21% | - | - | - | - | 113,63 | 111,74 | 115,24 | 113,24 | 3.421.208 | |
|
ISRG
Intuitive Surgical |
502,32 | 1,68% | - | - | - | - | 494,00 | 494,00 | 506,07 | 494,02 | 10.422.135 | |
|
IT
Gartner |
148,06 | 0,49% | - | - | - | - | 147,00 | 143,55 | 148,63 | 147,34 | 3.708.607 | |
|
ITW
Illinois Tool W... |
291,35 | -1,09% | - | - | - | - | 294,57 | 288,00 | 296,52 | 294,56 | 7.164.879 | |
|
IVZ
Invesco |
26,45 | 1,26% | - | - | - | - | 26,27 | 26,05 | 26,50 | 26,12 | 677.332 | |
|
J
Jacobs Solution... |
133,76 | -0,57% | - | - | - | - | 135,74 | 132,00 | 136,50 | 134,53 | 851.115 | |
|
JBHT
J.B. Hunt Trans... |
220,49 | -1,08% | - | - | - | - | 223,72 | 218,45 | 223,72 | 222,90 | 1.077.535 | |
|
JBL
Jabil Circuit |
278,00 | 4,41% | - | - | - | - | 268,25 | 267,50 | 278,27 | 266,26 | 3.132.226 | |
|
JCI
Johnson Controls |
145,13 | 0,29% | - | - | - | - | 144,56 | 143,53 | 146,49 | 144,71 | 6.355.098 | |
|
JKHY
Jack Henry & As... |
155,41 | -0,49% | - | - | - | - | 156,03 | 154,77 | 156,53 | 156,18 | 1.556.897 | |
|
JNJ
Johnson & Johnson |
244,86 | -0,58% | - | - | - | - | 244,86 | 243,72 | 247,25 | 246,28 | 2.473.821 | |
|
JPM
J P Morgan Chase |
302,14 | 1,63% | - | - | - | - | 298,64 | 297,01 | 302,44 | 297,30 | 15.843.013 | |
|
KEY
KeyCorp |
21,33 | 1,57% | - | - | - | - | 21,23 | 20,99 | 21,34 | 21,00 | 1.033.183 | |
|
KEYS
Keysight Techno... |
305,97 | 1,49% | - | - | - | - | 301,48 | 294,01 | 309,00 | 301,48 | 575.530 | |
|
KHC
Kraft Heinz Co |
24,30 | -1,94% | - | - | - | - | 24,74 | 24,10 | 24,84 | 24,78 | 1.001.622 | |
|
KIM
Kimco Realty |
23,27 | -0,13% | - | - | - | - | 23,27 | 23,04 | 23,40 | 23,30 | 987.090 | |
|
KKR
Kohlberg Kravis... |
96,15 | 0,45% | - | - | - | - | 96,45 | 93,55 | 96,97 | 95,72 | 3.592.452 | |
|
KLAC
KLA-Tencor |
1.542,45 | 2,38% | - | - | - | - | 1.544,76 | 1.541,11 | 1.577,35 | 1.506,65 | 17.295.492 | |
|
KMB
Kimberly-Clark |
109,22 | -1,70% | - | - | - | - | 110,79 | 108,20 | 111,11 | 111,11 | 5.408.465 | |
|
KMI
KINDER MORGAN |
32,68 | -0,05% | - | - | - | - | 32,67 | 32,21 | 32,71 | 32,69 | 123.969 | |
|
KMX
CarMax |
42,06 | -2,54% | - | - | - | - | 42,91 | 41,80 | 43,20 | 43,15 | 2.504.586 | |
|
KO
Coca-Cola |
80,44 | -0,35% | - | - | - | - | 80,40 | 79,56 | 80,59 | 80,72 | 1.688.516 | |
|
KR
Kroger |
68,21 | -2,22% | - | - | - | - | 67,73 | 67,14 | 68,70 | 69,76 | 481.631 | |
|
L
Loews |
108,87 | -0,37% | - | - | - | - | 109,52 | 107,92 | 110,12 | 109,28 | 207.506 | |
|
LDOS
Leidos Holdings... |
170,16 | -2,28% | - | - | - | - | 174,97 | 168,15 | 175,44 | 174,13 | 3.268.263 | |
|
LEN
Lennar |
110,07 | -5,44% | - | - | - | - | 116,49 | 109,05 | 116,95 | 116,40 | 5.409.610 | |
|
LH
Laboratory of A... |
282,83 | -1,50% | - | - | - | - | 287,33 | 282,09 | 289,71 | 287,13 | 3.201.862 | |
|
LHX
L3Harris Techno... |
343,77 | -2,96% | - | - | - | - | 354,25 | 329,28 | 354,25 | 354,27 | 19.939.691 | |
|
LII
Lennox Internat... |
540,19 | -3,25% | - | - | - | - | 558,30 | 532,50 | 558,30 | 558,32 | 4.734.765 | |
|
LIN
Linde Group |
506,52 | 0,50% | - | - | - | - | 506,85 | 500,39 | 509,62 | 504,00 | 21.964.227 | |
|
LKQ
LKQ Corporation |
32,28 | -3,73% | - | - | - | - | 33,66 | 32,21 | 33,90 | 33,53 | 589.304 | |
|
LLY
Eli Lilly and |
1.033,70 | -0,81% | - | - | - | - | 1.036,58 | 1.032,94 | 1.053,63 | 1.042,15 | 40.854.925 | |
|
LMT
Lockheed Martin |
649,72 | -2,21% | - | - | - | - | 662,44 | 634,04 | 663,55 | 664,43 | 21.529.122 | |
|
LNT
Alliant Energy |
71,38 | -0,35% | - | - | - | - | 71,85 | 70,37 | 72,24 | 71,63 | 1.442.304 | |
|
LOW
Lowe's Companies |
265,56 | -4,68% | - | - | - | - | 266,25 | 263,81 | 274,19 | 278,59 | 5.646.071 | |
|
LRCX
Lam Research |
248,80 | 1,86% | - | - | - | - | 249,89 | 248,45 | 256,68 | 244,25 | 13.186 | |
|
LULU
Lululemon Athle... |
180,32 | 0,46% | - | - | - | - | 179,75 | 179,47 | 182,18 | 179,49 | 4.724.433 | |
|
LUV
Southwest Airlines |
50,11 | -1,06% | - | - | - | - | 50,71 | 49,40 | 50,80 | 50,64 | 136.987 | |
|
LVS
Las Vegas Sands |
54,18 | -1,58% | - | - | - | - | 55,39 | 53,63 | 55,82 | 55,05 | 1.011.541 | |
|
LW
Lamb Weston Hol... |
46,88 | -2,25% | - | - | - | - | 47,77 | 46,49 | 48,16 | 47,96 | 863.530 | |
|
LYB
LyondellBasell ... |
56,69 | -2,80% | - | - | - | - | 58,61 | 56,53 | 58,85 | 58,32 | 549.108 | |
|
LYV
Live Nation Ent... |
159,56 | 1,00% | - | - | - | - | 159,90 | 157,15 | 160,72 | 157,98 | 1.189.998 | |
|
MA
Mastercard |
507,25 | 1,86% | - | - | - | - | 502,82 | 502,42 | 508,99 | 498,00 | 23.060.092 | |
|
MAA
Mid-America Apa... |
133,00 | -0,81% | - | - | - | - | 134,18 | 132,91 | 135,05 | 134,09 | 920.493 | |
|
MAR
Marriot Interna... |
345,70 | 0,74% | - | - | - | - | 346,70 | 343,50 | 347,52 | 343,15 | 9.287.231 | |
|
MAS
Masco |
71,66 | -3,00% | - | - | - | - | 73,76 | 70,85 | 73,99 | 73,88 | 2.005.333 | |
|
MCD
McDonald's |
333,51 | 0,14% | - | - | - | - | 332,00 | 330,00 | 333,60 | 333,05 | 13.388.425 | |
|
MCHP
Microchip Techn... |
75,48 | -0,59% | - | - | - | - | 77,06 | 75,38 | 77,10 | 75,93 | 1.608.328 | |
|
MCK
McKesson |
960,68 | 0,35% | - | - | - | - | 959,85 | 953,00 | 960,85 | 957,36 | 6.139.706 | |
|
MCO
Moody's |
460,79 | 1,82% | - | - | - | - | 455,00 | 454,49 | 462,21 | 452,57 | 14.679.848 | |
|
MDLZ
Mondelez Intern... |
60,09 | -1,71% | - | - | - | - | 61,13 | 59,82 | 61,29 | 61,13 | 1.021.084 | |
|
MDT
Medtronic |
96,38 | -0,38% | - | - | - | - | 96,32 | 95,90 | 97,39 | 96,75 | 939.030 | |
|
MET
MetLife |
74,93 | -0,55% | - | - | - | - | 75,80 | 74,42 | 75,99 | 75,34 | 4.670.000 | |
|
META
Meta Platforms Inc |
650,92 | 1,82% | - | - | - | - | 642,53 | 642,14 | 652,00 | 639,30 | 17.247.427 | |
|
MGM
MGM Resorts Int... |
35,11 | 0,17% | - | - | - | - | 35,32 | 34,71 | 35,36 | 35,05 | 484.799 | |
|
MHK
Mohawk Industries |
123,75 | -1,67% | - | - | - | - | 125,85 | 120,54 | 126,29 | 125,85 | 2.019.724 | |
|
MKC
McCormick |
68,58 | -2,03% | - | - | - | - | 69,68 | 68,26 | 70,00 | 70,00 | 1.550.525 | |
|
MKTX
MarketAxess |
180,95 | -0,48% | - | - | - | - | 181,58 | 178,84 | 181,76 | 181,83 | 512.993 | |
|
MLM
Martin Marietta... |
680,98 | -2,28% | - | - | - | - | 700,00 | 671,90 | 702,38 | 696,85 | 9.710.094 | |
|
MMM
3M |
166,57 | 0,07% | - | - | - | - | 167,26 | 165,00 | 167,63 | 166,46 | 5.303.922 | |
|
MNST
MONSTER WORLDWIDE |
85,64 | 0,11% | - | - | - | - | 84,93 | 84,41 | 85,70 | 85,54 | 590.710 | |
|
MO
Altria Group |
69,08 | -0,25% | - | - | - | - | 68,85 | 68,34 | 69,23 | 69,25 | 1.736.753 | |
|
MOH
Molina Healthcare |
149,36 | 0,71% | - | - | - | - | 150,03 | 147,86 | 153,96 | 148,31 | 2.038.764 | |
|
MOS
Mosaic |
26,88 | -5,65% | - | - | - | - | 27,56 | 26,52 | 27,94 | 28,49 | 68.060 | |
|
MPC
Marathon Petrol... |
193,07 | -1,14% | - | - | - | - | 196,00 | 192,24 | 197,50 | 195,29 | 3.299.566 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
122,79 | -0,92% | - | - | - | - | 124,01 | 122,27 | 125,14 | 123,93 | 1.875.740 | |
|
MRNA
Moderna Inc. |
51,87 | 2,67% | - | - | - | - | 50,75 | 50,67 | 53,85 | 50,52 | 1.377.927 | |
|
MRSH
Marsh & Mclenna... |
180,48 | 1,15% | - | - | - | - | 179,15 | 178,99 | 181,19 | 178,43 | 5.848.274 | |
|
MS
Morgan Stanley |
173,54 | 2,81% | - | - | - | - | 170,70 | 169,65 | 173,60 | 168,79 | 1.373.222 | |
|
MSCI
Msci Inc. |
554,41 | 1,04% | - | - | - | - | 554,20 | 547,67 | 558,13 | 548,71 | 5.562.950 | |
|
MSFT
Microsoft |
396,78 | 2,00% | - | - | - | - | 390,53 | 390,16 | 400,25 | 389,00 | 647.942 | |
|
MSI
Motorola Soluti... |
469,52 | -0,28% | - | - | - | - | 471,54 | 464,28 | 474,19 | 470,85 | 4.179.667 | |
|
MTB
M&T Bank |
222,46 | 1,80% | - | - | - | - | 220,50 | 220,13 | 222,46 | 218,52 | 2.221.263 | |
|
MTCH
Match Group Inc |
31,09 | -0,64% | - | - | - | - | 31,34 | 30,63 | 31,34 | 31,29 | 1.287.157 | |
|
MTD
Mettler-Toledo ... |
1.384,79 | 0,37% | - | - | - | - | 1.386,92 | 1.368,61 | 1.386,92 | 1.379,66 | 3.092.236 | |
|
MU
Micron Technology |
427,13 | 2,18% | - | - | - | - | 426,50 | 424,70 | 436,89 | 418,01 | 9.653.138 | |
|
NCLH
Norwegian Cruis... |
23,96 | 0% | - | - | - | - | 24,18 | 23,55 | 24,21 | 23,96 | 1.158.706 | |
|
NDAQ
The NASDAQ OMX ... |
83,88 | 3,42% | - | - | - | - | 82,66 | 82,12 | 83,92 | 81,11 | 2.723.919 | |
|
NDSN
Nordson Corpora... |
292,97 | -0,63% | - | - | - | - | 295,90 | 289,47 | 298,17 | 294,82 | 1.359.088 | |
|
NEE
NextEra Energy,... |
95,42 | -0,27% | - | - | - | - | 95,70 | 93,81 | 95,91 | 95,68 | 6.212.319 | |
|
NEM
Newmont Mining |
126,61 | 2,03% | - | - | - | - | 124,95 | 123,16 | 126,97 | 124,09 | 2.417.745 | |
|
NFLX
Netflix |
82,16 | 5,28% | - | - | - | - | 79,43 | 79,25 | 82,40 | 78,04 | 5.143.298 | |
|
NI
NiSource |
46,40 | -0,04% | - | - | - | - | 46,46 | 45,68 | 46,46 | 46,42 | 998.946 | |
|
NKE
Nike |
63,54 | -0,87% | - | - | - | - | 63,89 | 63,33 | 64,22 | 64,09 | 2.197.485 | |
|
NOC
Northrop Grumman |
712,29 | -2,12% | - | - | - | - | 727,40 | 691,03 | 728,50 | 727,73 | 18.973.981 | |
|
NOW
Servicenow Inc |
104,09 | 1,56% | - | - | - | - | 101,63 | 100,16 | 104,56 | 102,49 | 5.867.033 | |
|
NRG
NRG Energy |
185,48 | 0,79% | - | - | - | - | 186,56 | 180,89 | 189,96 | 184,03 | 8.603.304 | |
|
NSC
Norfolk Souther |
313,51 | -0,82% | - | - | - | - | 316,88 | 310,48 | 316,96 | 316,09 | 6.582.142 | |
|
NTAP
NetApp |
101,92 | 2,05% | - | - | - | - | 100,07 | 99,83 | 102,22 | 99,87 | 5.311.153 | |
|
NTRS
Northern Trust |
144,17 | 1,95% | - | - | - | - | 142,71 | 141,97 | 144,17 | 141,41 | 1.802.846 | |
|
NUE
Nucor |
175,47 | 0,18% | - | - | - | - | 175,69 | 172,89 | 176,00 | 175,15 | 4.887.015 | |
|
NVDA
NVIDIA |
197,03 | 2,17% | - | - | - | - | 194,45 | 193,79 | 197,32 | 192,85 | 9.059.636 | |
|
NVR
NVR |
7.340,39 | -2,19% | - | - | - | - | 7.481,38 | 7.291,07 | 7.507,80 | 7.504,79 | 3.075.623 | |
|
NWS
News Corp |
26,15 | 0,42% | - | - | - | - | 26,13 | 25,83 | 26,36 | 26,04 | 801.968 | |
|
NWSA
News |
23,33 | 0,65% | - | - | - | - | 23,25 | 23,05 | 23,34 | 23,18 | 1.049.150 | |
|
NXPI
NXP Semiconductors |
233,35 | -0,55% | - | - | - | - | 236,53 | 232,78 | 237,28 | 234,63 | 6.991.399 | |
|
O
Realty Income C... |
65,78 | -1,11% | - | - | - | - | 66,00 | 65,00 | 66,13 | 66,52 | 1.849.142 | |
|
ODFL
Old Dominion Fr... |
192,07 | -2,35% | - | - | - | - | 197,36 | 191,63 | 197,56 | 196,70 | 2.943.281 | |
|
OKE
ONEOK |
81,46 | -1,73% | - | - | - | - | 81,98 | 79,73 | 82,13 | 82,89 | 376.101 | |
|
OMC
Omnicom Group |
82,20 | -0,32% | - | - | - | - | 82,44 | 81,10 | 82,98 | 82,46 | 4.636.902 | |
|
ON
ON Semiconducto... |
69,76 | -0,39% | - | - | - | - | 71,28 | 69,76 | 72,10 | 70,03 | 1.570.228 | |
|
ORCL
Oracle |
150,34 | 2,87% | - | - | - | - | 149,16 | 147,70 | 153,28 | 146,14 | 734.561 | |
|
ORLY
O'Reilly Automo... |
92,14 | -2,32% | - | - | - | - | 93,50 | 91,64 | 94,08 | 94,33 | 5.212.636 | |
|
OTIS
Otis Elevator C... |
89,78 | -0,14% | - | - | - | - | 89,96 | 88,58 | 90,19 | 89,91 | 4.377.942 | |
|
OXY
Occidental Petr... |
50,93 | -1,97% | - | - | - | - | 52,05 | 50,60 | 52,14 | 51,95 | 3.283.237 | |
|
PANW
Palo Alto Netwo... |
143,46 | 1,26% | - | - | - | - | 142,73 | 140,30 | 144,65 | 141,67 | 7.092.089 | |
|
PAYC
Paycom Software... |
121,67 | 1,95% | - | - | - | - | 119,56 | 118,42 | 121,79 | 119,34 | 5.555.102 | |
|
PAYX
Paychex |
89,97 | 1,68% | - | - | - | - | 88,90 | 88,55 | 90,30 | 88,48 | 3.738.883 | |
|
PCAR
PACCAR |
124,78 | -1,16% | - | - | - | - | 126,71 | 123,89 | 127,24 | 126,25 | 7.131.926 | |
|
PCG
Pacific Gas & E... |
18,60 | -0,35% | - | - | - | - | 18,66 | 18,33 | 18,75 | 18,66 | 414.055 | |
|
PEG
Public Service ... |
86,74 | 0,58% | - | - | - | - | 86,50 | 84,91 | 86,76 | 86,24 | 1.347.159 | |
|
PEP
Pepsico |
168,68 | -0,51% | - | - | - | - | 168,61 | 166,00 | 169,09 | 169,54 | 257.743 | |
|
PFE
Pfizer |
26,99 | -0,57% | - | - | - | - | 27,06 | 26,73 | 27,29 | 27,14 | 1.154.499 | |
|
PFG
Principal Finan... |
94,56 | -0,31% | - | - | - | - | 95,09 | 93,82 | 95,27 | 94,85 | 1.550.406 | |
|
PG
Procter & Gamble |
163,98 | -0,79% | - | - | - | - | 164,54 | 162,10 | 165,00 | 165,28 | 669.366 | |
|
PGR
Progressive |
203,85 | -1,08% | - | - | - | - | 205,75 | 202,89 | 207,27 | 206,08 | 4.019.310 | |
|
PH
Parker-Hannifin |
1.014,17 | -0,87% | - | - | - | - | 1.027,46 | 1.007,17 | 1.034,96 | 1.023,02 | 4.369.044 | |
|
PHM
PulteGroup |
135,12 | -4,10% | - | - | - | - | 140,87 | 131,23 | 141,18 | 140,90 | 4.996.602 | |
|
PKG
Packaging of Am... |
225,62 | -1,43% | - | - | - | - | 229,06 | 223,66 | 229,55 | 228,89 | 4.902.497 | |
|
PLD
ProLogis |
140,27 | -0,02% | - | - | - | - | 140,40 | 139,60 | 140,95 | 140,30 | 3.691.205 | |
|
PLTR
Palantir Techno... |
135,83 | 5,43% | - | - | - | - | 130,61 | 129,18 | 135,95 | 128,84 | 4.713.708 | |
|
PM
Philip Morris I... |
188,59 | 0,85% | - | - | - | - | 186,46 | 185,66 | 189,22 | 187,00 | 7.386.882 | |
|
PNC
PNC Bank |
221,56 | 1,68% | - | - | - | - | 219,49 | 219,09 | 221,87 | 217,91 | 5.068.628 | |
|
PNR
Pentair |
101,40 | -1,49% | - | - | - | - | 103,22 | 100,97 | 104,19 | 102,93 | 4.029.332 | |
|
PNW
Pinnacle West C... |
98,74 | -1,31% | - | - | - | - | 98,46 | 97,23 | 99,20 | 100,05 | 1.254.492 | |
|
PODD
Insulet |
248,13 | 1,17% | - | - | - | - | 244,62 | 242,39 | 248,67 | 245,25 | 4.088.438 | |
|
POOL
Pool |
213,97 | -1,51% | - | - | - | - | 216,85 | 210,67 | 217,55 | 217,26 | 4.183.755 | |
|
PPG
PPG Industries |
123,77 | -1,42% | - | - | - | - | 126,10 | 122,46 | 126,82 | 125,55 | 3.150.194 | |
|
PPL
PPL |
38,30 | 0,47% | - | - | - | - | 38,06 | 37,51 | 38,32 | 38,12 | 98.048 | |
|
PRU
Prudential Fina... |
100,21 | -0,18% | - | - | - | - | 100,51 | 99,19 | 101,47 | 100,39 | 3.233.175 | |
|
PSA
Public Storage |
300,10 | -1,32% | - | - | - | - | 304,41 | 298,38 | 304,95 | 304,11 | 4.006.035 | |
|
PSX
Phillips 66 |
150,55 | -2,47% | - | - | - | - | 154,97 | 149,81 | 155,28 | 154,36 | 6.714.530 | |
|
PTC
PAR Technology |
152,52 | -0,68% | - | - | - | - | 153,62 | 151,80 | 154,86 | 153,57 | 2.569.962 | |
|
PWR
Quanta Services |
570,67 | 0,43% | - | - | - | - | 573,94 | 564,08 | 573,94 | 568,21 | 8.699.864 | |
|
PYPL
Paypal Holdings... |
46,65 | -0,80% | - | - | - | - | 47,38 | 46,45 | 48,50 | 47,02 | 289.339 | |
|
QCOM
QUALCOMM |
144,35 | -0,30% | - | - | - | - | 145,60 | 144,02 | 145,69 | 144,78 | 2.921.933 | |
|
RCL
Royal Caribbean... |
316,89 | 0,12% | - | - | - | - | 319,32 | 311,48 | 320,97 | 316,50 | 9.899.960 | |
|
REG
Regency Centers |
77,39 | 0,16% | - | - | - | - | 77,34 | 76,69 | 77,76 | 77,27 | 822.810 | |
|
REGN
Regeneron Pharm... |
789,65 | 2,26% | - | - | - | - | 774,13 | 771,43 | 791,01 | 772,19 | 9.404.732 | |
|
RF
Regions Financi... |
28,91 | 1,65% | - | - | - | - | 28,71 | 28,59 | 28,92 | 28,44 | 321.335 | |
|
RJF
Raymond James F... |
158,51 | 1,95% | - | - | - | - | 156,51 | 155,65 | 158,71 | 155,48 | 1.175.669 | |
|
RL
Polo Ralph Lauren |
377,70 | 0,95% | - | - | - | - | 375,35 | 370,85 | 378,64 | 374,13 | 2.993.650 | |
|
RMD
ResMed |
251,04 | -0,23% | - | - | - | - | 251,51 | 250,19 | 252,39 | 251,63 | 2.305.049 | |
|
ROK
Rockwell Automa... |
402,88 | -0,60% | - | - | - | - | 409,37 | 397,78 | 410,00 | 405,30 | 8.576.403 | |
|
ROL
Rollins Inc. |
59,70 | -1,04% | - | - | - | - | 60,24 | 59,58 | 60,44 | 60,33 | 1.913.325 | |
|
ROP
Roper Industries |
343,03 | 1,58% | - | - | - | - | 337,89 | 336,03 | 343,03 | 337,70 | 5.932.361 | |
|
ROST
Ross Stores |
203,31 | 1,38% | - | - | - | - | 199,93 | 199,93 | 204,85 | 200,55 | 5.358.235 | |
|
RSG
Republic Services |
220,50 | -0,11% | - | - | - | - | 220,74 | 218,28 | 221,79 | 220,74 | 1.280.444 | |
|
RTX
United Technolo... |
196,31 | -1,08% | - | - | - | - | 198,46 | 192,62 | 198,76 | 198,46 | 5.489.417 | |
|
RVTY
Perkinelmer Inc |
96,61 | -1,03% | - | - | - | - | 98,41 | 95,68 | 98,50 | 97,62 | 1.068.410 | |
|
SBAC
SBA Communications |
198,65 | -1,46% | - | - | - | - | 201,74 | 197,74 | 201,74 | 201,60 | 2.015.702 | |
|
SBUX
Starbucks |
97,17 | 0,68% | - | - | - | - | 97,27 | 95,90 | 98,20 | 96,51 | 1.025.629 | |
|
SCHW
The Charles Schwab |
95,42 | 2,47% | - | - | - | - | 93,87 | 93,52 | 95,59 | 93,12 | 3.894.567 | |
|
SHW
Sherwin-Williams |
357,35 | -2,02% | - | - | - | - | 368,52 | 354,44 | 368,53 | 364,73 | 8.340.432 | |
|
SJM
J.M. Smucker |
107,25 | -1,92% | - | - | - | - | 108,79 | 106,46 | 109,52 | 109,35 | 6.103.383 | |
|
SLB
Schlumberger |
51,31 | -1,04% | - | - | - | - | 52,00 | 50,81 | 52,16 | 51,85 | 1.840.849 | |
|
SMCI
Super Micro Com... |
32,55 | 4,56% | - | - | - | - | 31,47 | 31,46 | 32,65 | 31,13 | 619.817 | |
|
SNA
Snap-On |
385,90 | -0,29% | - | - | - | - | 387,30 | 381,85 | 388,73 | 387,04 | 3.112.669 | |
|
SNPS
Synopsys |
447,69 | 1,58% | - | - | - | - | 443,74 | 439,83 | 454,16 | 440,72 | 18.563.259 | |
|
SO
Southern |
95,28 | -0,55% | - | - | - | - | 95,65 | 94,10 | 95,65 | 95,81 | 4.414.894 | |
|
SOLV
Solventum Corp |
74,10 | 0,93% | - | - | - | - | 73,65 | 73,17 | 74,24 | 73,42 | 1.538.020 | |
|
SPG
Simon Property ... |
200,22 | 0,42% | - | - | - | - | 199,89 | 198,51 | 201,00 | 199,38 | 2.040.191 | |
|
SPGI
S&P Global, Inc. |
422,85 | 1,33% | - | - | - | - | 419,41 | 418,55 | 425,96 | 417,30 | 9.726.819 | |
|
SRE
Sempra Energy |
93,69 | -0,30% | - | - | - | - | 93,78 | 92,84 | 94,35 | 93,97 | 5.128.872 | |
|
STE
STERIS |
249,67 | 1,19% | - | - | - | - | 247,47 | 244,32 | 250,13 | 246,74 | 4.443.627 | |
|
STLD
Steel Dynamics |
193,30 | 1,27% | - | - | - | - | 193,47 | 190,34 | 193,47 | 190,87 | 1.890.039 | |
|
STT
State Street |
130,18 | 2,32% | - | - | - | - | 128,25 | 127,64 | 130,29 | 127,23 | 3.273.897 | |
|
STX
Seagate Technol... |
423,19 | 6,86% | - | - | - | - | 409,26 | 408,30 | 426,50 | 396,02 | 3.254.754 | |
|
STZ
Constellation B... |
155,98 | -2,56% | - | - | - | - | 155,99 | 154,51 | 157,60 | 160,07 | 7.578.756 | |
|
SW
Westrock Co |
45,25 | -1,42% | - | - | - | - | 46,32 | 44,57 | 46,54 | 45,90 | 490.103 | |
|
SWK
Stanley Black &... |
85,29 | -4,44% | - | - | - | - | 89,42 | 84,83 | 89,66 | 89,25 | 2.627.887 | |
|
SWKS
Skyworks Solutions |
59,45 | -0,75% | - | - | - | - | 60,10 | 59,44 | 60,60 | 59,90 | 1.085.141 | |
|
SYF
Synchrony Finan... |
72,54 | 2,50% | - | - | - | - | 71,72 | 71,38 | 72,63 | 70,77 | 3.277.140 | |
|
SYK
Stryker |
384,41 | 0,81% | - | - | - | - | 379,57 | 379,46 | 386,56 | 381,33 | 4.402.263 | |
|
SYY
Sysco |
88,92 | -1,06% | - | - | - | - | 89,54 | 88,00 | 89,69 | 89,87 | 2.833.347 | |
|
T
AT&T |
28,01 | -1,20% | - | - | - | - | 28,03 | 27,91 | 28,29 | 28,35 | 1.668.444 | |
|
TAP
Molson Coors Br... |
48,09 | -3,61% | - | - | - | - | 48,47 | 47,49 | 48,86 | 49,89 | 2.323.132 | |
|
TDG
Transdigm Group |
1.279,11 | -1,14% | - | - | - | - | 1.299,78 | 1.263,23 | 1.302,49 | 1.293,87 | 9.611.233 | |
|
TDY
Teledyne Techno... |
681,42 | -0,26% | - | - | - | - | 686,34 | 668,01 | 691,87 | 683,22 | 3.359.401 | |
|
TECH
Techne |
57,68 | 0,14% | - | - | - | - | 58,19 | 56,88 | 58,24 | 57,60 | 2.048.390 | |
|
TEL
Tyco Electronics |
241,52 | 0,03% | - | - | - | - | 245,00 | 235,83 | 245,00 | 241,44 | 10.000.860 | |
|
TER
Teradyne, Inc. |
340,62 | 3,50% | - | - | - | - | 332,87 | 330,69 | 341,55 | 329,09 | 12.572.625 | |
|
TFC
Truist Financia... |
50,47 | 1,62% | - | - | - | - | 49,89 | 49,89 | 50,49 | 49,66 | 414.015 | |
|
TGT
Target |
115,51 | -0,01% | - | - | - | - | 115,75 | 114,61 | 116,00 | 115,52 | 1.696.075 | |
|
TJX
TJX Companies |
158,81 | 0,73% | - | - | - | - | 157,55 | 157,55 | 162,68 | 157,66 | 751.012 | |
|
TKO
Telkonet |
209,69 | 0,14% | - | - | - | - | 210,62 | 207,79 | 210,62 | 209,39 | 3.243.695 | |
|
TMO
Thermo Fisher S... |
515,51 | -0,02% | - | - | - | - | 519,00 | 511,26 | 519,00 | 515,60 | 13.627.507 | |
|
TMUS
T-Mobile US Inc |
219,41 | -1,16% | - | - | - | - | 221,23 | 219,07 | 223,56 | 221,98 | 2.498.202 | |
|
TPL
Texas Pacific L... |
507,71 | -4,56% | - | - | - | - | 534,77 | 498,86 | 539,00 | 531,95 | 9.991.733 | |
|
TPR
TRANSPRO |
155,41 | 0,58% | - | - | - | - | 154,86 | 153,66 | 155,42 | 154,51 | 3.790.916 | |
|
TRGP
TRANSIT GROUP |
228,92 | -1,21% | - | - | - | - | 231,63 | 226,72 | 232,30 | 231,72 | 2.941.622 | |
|
TRMB
Trimble Inc |
67,26 | 0,78% | - | - | - | - | 67,11 | 66,22 | 67,28 | 66,74 | 729.906 | |
|
TROW
T. Rowe Price G... |
95,19 | 0,41% | - | - | - | - | 94,90 | 94,39 | 95,74 | 94,80 | 1.439.368 | |
|
TRV
The Travelers C... |
305,63 | 0,07% | - | - | - | - | 306,04 | 302,61 | 307,38 | 305,43 | 10.527.120 | |
|
TSCO
Tractor Supply |
51,96 | -2,46% | - | - | - | - | 52,97 | 51,80 | 53,20 | 53,27 | 3.033.737 | |
|
TSLA
Tesla Motors |
414,08 | 1,15% | - | - | - | - | 412,15 | 412,15 | 420,34 | 409,38 | 10.158.916 | |
|
TSN
Tyson Foods |
62,11 | -2,07% | - | - | - | - | 62,87 | 61,80 | 63,25 | 63,42 | 2.268.133 | |
|
TT
Ingersoll Rand |
458,95 | -1,03% | - | - | - | - | 464,60 | 452,01 | 464,60 | 463,73 | 9.585.630 | |
|
TTWO
Take-Two Intera... |
207,00 | 1,38% | - | - | - | - | 204,85 | 202,84 | 207,05 | 204,19 | 5.218.884 | |
|
TXN
Texas Instruments |
212,96 | -0,19% | - | - | - | - | 214,40 | 210,23 | 214,76 | 213,35 | 8.284.588 | |
|
TXT
Textron |
96,86 | -2,15% | - | - | - | - | 99,50 | 95,67 | 99,91 | 98,99 | 1.632.672 | |
|
TYL
Tyler Technologies |
332,31 | 2,63% | - | - | - | - | 328,29 | 322,79 | 334,36 | 323,78 | 1.984.888 | |
|
UAL
United Continen... |
112,21 | -0,34% | - | - | - | - | 114,27 | 110,83 | 114,27 | 112,59 | 635.670 | |
|
UBER
UBER TECHNOLOGI... |
72,54 | 1,63% | - | - | - | - | 72,32 | 71,92 | 73,10 | 71,38 | 2.615.357 | |
|
UDR
United Dominion... |
37,54 | 0% | - | - | - | - | 37,53 | 37,40 | 37,72 | 37,54 | 583.221 | |
|
UHS
Universal Healt... |
231,43 | 0,63% | - | - | - | - | 231,47 | 228,35 | 233,95 | 229,98 | 1.727.856 | |
|
ULTA
Ulta Salon Cosm... |
689,22 | 0,40% | - | - | - | - | 687,20 | 677,31 | 692,00 | 686,44 | 2.931.942 | |
|
UNH
UnitedHealth Group |
282,00 | 2,94% | - | - | - | - | 277,29 | 276,87 | 282,45 | 273,95 | 343.758 | |
|
UNP
Union Pacific |
265,12 | -0,58% | - | - | - | - | 266,85 | 261,52 | 267,88 | 266,66 | 12.312.703 | |
|
UPS
United Parcel S... |
114,50 | -0,75% | - | - | - | - | 115,39 | 113,45 | 115,75 | 115,37 | 5.099.601 | |
|
URI
United Rentals |
863,59 | -3,71% | - | - | - | - | 900,75 | 852,26 | 904,50 | 896,88 | 8.860.433 | |
|
USB
U.S. Bancorp |
55,79 | 1,38% | - | - | - | - | 55,53 | 55,19 | 55,84 | 55,03 | 1.261.802 | |
|
V
Visa |
311,58 | 1,42% | - | - | - | - | 308,55 | 308,25 | 313,70 | 307,22 | 8.266.529 | |
|
VICI
VICI Properties... |
29,95 | -1,11% | - | - | - | - | 30,23 | 29,82 | 30,30 | 30,28 | 134.753 | |
|
VLO
Valero Energy |
196,59 | -1,38% | - | - | - | - | 200,47 | 195,37 | 200,68 | 199,33 | 5.036.311 | |
|
VLTO
Veralto Corp |
94,07 | 0,45% | - | - | - | - | 93,74 | 92,95 | 94,17 | 93,65 | 941.641 | |
|
VMC
Vulcan Materials |
310,32 | -2,38% | - | - | - | - | 318,60 | 307,61 | 319,15 | 317,89 | 8.447.531 | |
|
VRSK
Verisk Analytics |
194,81 | 1,90% | - | - | - | - | 194,56 | 194,41 | 197,38 | 191,17 | 3.318.394 | |
|
VRSN
VeriSign |
212,51 | -0,44% | - | - | - | - | 212,65 | 209,68 | 213,64 | 213,45 | 4.659.494 | |
|
VRTX
Vertex Pharmace... |
485,20 | -0,46% | - | - | - | - | 486,35 | 482,93 | 492,28 | 487,43 | 3.807.364 | |
|
VST
Vistra Corp. |
173,65 | 1,18% | - | - | - | - | 172,38 | 170,08 | 174,84 | 171,62 | 10.730.354 | |
|
VTR
Ventas |
86,36 | -0,08% | - | - | - | - | 86,40 | 85,85 | 87,07 | 86,43 | 1.391.778 | |
|
VTRS
VIATRIS INC |
16,08 | 0,06% | - | - | - | - | 16,19 | 16,03 | 16,47 | 16,07 | 928.412 | |
|
VZ
Verizon Communi... |
49,49 | -0,75% | - | - | - | - | 49,65 | 49,27 | 49,85 | 49,86 | 1.730.342 | |
|
WAB
Wabtec |
263,25 | -0,46% | - | - | - | - | 265,53 | 259,52 | 266,27 | 264,47 | 2.421.637 | |
|
WAT
Waters |
320,24 | -1,86% | - | - | - | - | 327,28 | 316,01 | 327,28 | 326,30 | 7.174.337 | |
|
WDAY
Workday Inc |
130,42 | 0,15% | - | - | - | - | 119,56 | 117,76 | 131,32 | 130,23 | 5.048.689 | |
|
WDC
Western Digital |
293,61 | 8,52% | - | - | - | - | 280,50 | 280,14 | 297,56 | 270,57 | 2.509.485 | |
|
WEC
Wisconsin Energy |
115,25 | -0,56% | - | - | - | - | 115,58 | 113,71 | 115,58 | 115,90 | 3.216.051 | |
|
WELL
Welltower Inc |
209,54 | 0,47% | - | - | - | - | 208,26 | 207,78 | 210,85 | 208,56 | 3.560.294 | |
|
WFC
Wells Fargo |
86,44 | 2,21% | - | - | - | - | 85,19 | 84,97 | 86,92 | 84,57 | 2.735.999 | |
|
WM
Waste Management |
229,27 | -0,14% | - | - | - | - | 229,22 | 227,07 | 229,89 | 229,58 | 5.500.875 | |
|
WMB
Williams Companies |
73,75 | 0,34% | - | - | - | - | 73,41 | 72,80 | 73,92 | 73,50 | 3.934.415 | |
|
WMT
Wal-Mart Stores |
126,28 | -0,37% | - | - | - | - | 126,61 | 125,42 | 127,40 | 126,75 | 8.143.418 | |
|
WRB
W.R. Berkley |
71,42 | -0,29% | - | - | - | - | 71,74 | 70,68 | 72,04 | 71,63 | 1.676.085 | |
|
WSM
Williams-Sonoma |
206,53 | -1,17% | - | - | - | - | 209,42 | 203,56 | 209,42 | 208,97 | 1.237.528 | |
|
WST
West Pharmaceut... |
248,17 | 1,14% | - | - | - | - | 246,22 | 244,83 | 249,28 | 245,38 | 4.589.656 | |
|
WTW
Willis Towers W... |
295,13 | 1,33% | - | - | - | - | 292,40 | 291,02 | 295,53 | 291,27 | 3.804.226 | |
|
WY
Weyerhaeuser |
24,40 | -1,99% | - | - | - | - | 24,90 | 24,07 | 24,94 | 24,89 | 1.370.365 | |
|
WYNN
Wynn Resorts |
106,56 | -2,63% | - | - | - | - | 110,25 | 105,83 | 111,00 | 109,44 | 2.459.618 | |
|
XEL
Xcel Energy |
83,56 | -0,42% | - | - | - | - | 83,91 | 82,30 | 84,18 | 83,91 | 2.568.718 | |
|
XOM
Exxon Mobil |
148,27 | -0,66% | - | - | - | - | 149,91 | 147,33 | 150,18 | 149,26 | 2.401.233 | |
|
XYL
Xylem Inc |
127,89 | -0,19% | - | - | - | - | 128,46 | 126,42 | 129,79 | 128,13 | 4.162.180 | |
|
YUM
Yum! Brands |
164,97 | -0,59% | - | - | - | - | 166,02 | 164,15 | 167,60 | 165,95 | 2.386.786 | |
|
ZBH
Zimmer Biomet H... |
99,09 | -0,78% | - | - | - | - | 100,00 | 98,48 | 100,53 | 99,87 | 1.390.134 | |
|
ZBRA
Zebra Technologies |
238,86 | 1,28% | - | - | - | - | 238,39 | 232,40 | 239,36 | 235,83 | 3.083.444 | |
|
ZTS
Zoetis Inc. |
127,31 | -1,05% | - | - | - | - | 128,70 | 127,26 | 129,78 | 128,66 | 4.077.357 |