Merval:
3.007.838,00
0,00%
Bolsa:
123.884.080,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
115,45 | 0,79% | - | - | - | - | 113,91 | 112,99 | 117,32 | 114,54 | 3.955.432 | |
|
AAPL
Apple |
255,92 | 0,11% | - | - | - | - | 254,20 | 250,65 | 256,13 | 255,63 | 12.137.774 | |
|
ABBV
AbbVie Inc. |
208,81 | -2,87% | - | - | - | - | 213,99 | 207,71 | 214,56 | 214,98 | 10.498.089 | |
|
ABNB
AIRBNB INC |
124,94 | -0,20% | - | - | - | - | 122,80 | 121,51 | 126,18 | 125,19 | 486.142 | |
|
ABT
Abbott Laborato... |
102,88 | 0,49% | - | - | - | - | 102,02 | 101,55 | 103,47 | 102,38 | 3.220.453 | |
|
ACGL
Arch Capital Group |
96,78 | 1,35% | - | - | - | - | 95,73 | 95,57 | 97,14 | 95,49 | 5.951.873 | |
|
ACN
Accenture. |
201,25 | 2,13% | - | - | - | - | 197,62 | 195,29 | 201,29 | 197,06 | 12.435.439 | |
|
ADBE
Adobe Systems |
242,97 | 0,66% | - | - | - | - | 242,46 | 237,72 | 245,01 | 241,37 | 12.430.102 | |
|
ADI
Analog Devices |
318,29 | -0,71% | - | - | - | - | 310,27 | 309,79 | 321,71 | 320,58 | 845.378 | |
|
ADM
Archer-Daniels-... |
73,84 | 2,03% | - | - | - | - | 72,76 | 72,07 | 73,99 | 72,37 | 2.086.054 | |
|
ADP
Automatic Data ... |
203,99 | 1,35% | - | - | - | - | 201,25 | 199,16 | 204,30 | 201,28 | 10.725.998 | |
|
ADSK
Autodesk |
238,03 | 0,07% | - | - | - | - | 239,72 | 234,09 | 241,46 | 237,87 | 11.703.459 | |
|
AEE
Ameren |
111,66 | 0,79% | - | - | - | - | 111,00 | 110,36 | 112,28 | 110,79 | 3.009.795 | |
|
AEP
American Electr... |
132,70 | 0,78% | - | - | - | - | 131,72 | 130,52 | 133,33 | 131,67 | 7.869.774 | |
|
AES
The AES |
14,31 | 0,74% | - | - | - | - | 14,19 | 14,17 | 14,31 | 14,20 | 340.745 | |
|
AFL
Aflac |
110,48 | 0,77% | - | - | - | - | 109,50 | 109,06 | 110,53 | 109,64 | 6.645.593 | |
|
AIG
American Intern... |
75,45 | -0,15% | - | - | - | - | 75,46 | 74,53 | 75,84 | 75,56 | 1.501.153 | |
|
AIZ
Assurant |
218,31 | 0,92% | - | - | - | - | 216,04 | 215,05 | 220,20 | 216,33 | 2.761.185 | |
|
AJG
Arthur J. Galla... |
217,63 | 0,60% | - | - | - | - | 216,41 | 215,13 | 221,34 | 216,34 | 4.200.694 | |
|
AKAM
Akamai Technolo... |
117,93 | 1,88% | - | - | - | - | 112,70 | 112,12 | 118,01 | 115,75 | 2.223.216 | |
|
ALB
Albemarle |
178,16 | -0,17% | - | - | - | - | 174,62 | 172,96 | 183,60 | 178,47 | 715.669 | |
|
ALGN
Align Technology |
170,63 | -1,22% | - | - | - | - | 168,52 | 164,00 | 175,15 | 172,73 | 6.114.867 | |
|
ALL
Allstate |
207,07 | 1,46% | - | - | - | - | 204,96 | 204,16 | 207,84 | 204,10 | 8.784.324 | |
|
ALLE
ALLEGIANT BANC |
141,08 | -2,14% | - | - | - | - | 142,48 | 139,29 | 144,32 | 144,16 | 4.630.246 | |
|
AMAT
Applied Materials |
348,41 | -1,52% | - | - | - | - | 338,00 | 337,25 | 354,31 | 353,80 | 11.872.419 | |
|
AMCR
Amcor |
39,95 | -1,86% | - | - | - | - | 39,95 | 39,41 | 40,49 | 40,70 | 674.391 | |
|
AMD
Advanced Micro ... |
217,51 | 3,47% | - | - | - | - | 204,05 | 200,62 | 217,78 | 210,21 | 7.971.089 | |
|
AME
AMTEK |
218,32 | -0,14% | - | - | - | - | 213,31 | 212,47 | 219,49 | 218,63 | 5.074.193 | |
|
AMGN
Amgen |
348,05 | -1,48% | - | - | - | - | 352,72 | 345,87 | 354,16 | 353,28 | 19.400.307 | |
|
AMP
AMERIPRISE FINA... |
433,89 | -0,64% | - | - | - | - | 430,19 | 422,37 | 440,09 | 436,67 | 10.468.898 | |
|
AMT
American Tower |
173,76 | 1,60% | - | - | - | - | 171,49 | 170,34 | 176,47 | 171,02 | 1.323.530 | |
|
AMZN
Amazon |
209,73 | -0,40% | - | - | - | - | 206,54 | 204,90 | 212,21 | 210,57 | 13.392.099 | |
|
ANET
Arista Networks |
126,68 | 1,47% | - | - | - | - | 121,10 | 119,79 | 127,20 | 124,85 | 3.327.377 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
323,20 | 0,58% | - | - | - | - | 321,94 | 319,57 | 328,79 | 321,34 | 10.149.126 | |
|
AOS
Smith (A.O.) |
64,34 | -1,14% | - | - | - | - | 63,77 | 63,39 | 65,46 | 65,08 | 2.422.916 | |
|
APA
Apache |
42,03 | 1,63% | - | - | - | - | 43,58 | 40,99 | 43,93 | 41,35 | 220.673 | |
|
APD
Air Products an... |
293,44 | 1,39% | - | - | - | - | 291,50 | 290,65 | 296,46 | 289,43 | 18.168.924 | |
|
APH
Amphenol |
127,94 | 0,19% | - | - | - | - | 123,18 | 123,00 | 129,19 | 127,70 | 2.341.174 | |
|
APO
Apollo Global M... |
107,05 | -2,90% | - | - | - | - | 105,82 | 104,14 | 109,51 | 110,25 | 1.777.993 | |
|
APTV
Aptiv Plc |
61,00 | -1,76% | - | - | - | - | 60,80 | 59,16 | 62,17 | 62,09 | 3.006.385 | |
|
ARE
Alexandria Real... |
43,23 | -0,14% | - | - | - | - | 42,75 | 41,44 | 43,24 | 43,29 | 2.094.321 | |
|
ATO
Atmos Energy |
188,93 | 1,85% | - | - | - | - | 186,21 | 185,31 | 189,09 | 185,49 | 4.231.465 | |
|
AVB
AvalonBay Commu... |
166,06 | 0,70% | - | - | - | - | 164,64 | 163,91 | 167,37 | 164,90 | 5.389.145 | |
|
AVGO
Broadcom Inc. |
314,46 | 0,31% | - | - | - | - | 304,49 | 301,75 | 314,68 | 313,49 | 1.444.629 | |
|
AVY
Avery Dennison |
171,46 | -0,95% | - | - | - | - | 171,51 | 169,62 | 173,74 | 173,10 | 6.293.268 | |
|
AWK
American Water ... |
138,13 | 0,98% | - | - | - | - | 137,92 | 137,39 | 139,25 | 136,79 | 2.021.809 | |
|
AXON
Axion Spatial I... |
412,50 | -2,61% | - | - | - | - | 415,02 | 403,03 | 422,61 | 423,57 | 16.446.788 | |
|
AXP
American Express |
300,11 | -0,13% | - | - | - | - | 295,40 | 292,58 | 302,75 | 300,50 | 3.604.921 | |
|
AZO
AutoZone |
3.402,29 | -0,71% | - | - | - | - | 3.406,19 | 3.373,23 | 3.425,16 | 3.426,47 | 23.244.411 | |
|
BA
Boeing |
208,31 | 0,48% | - | - | - | - | 203,00 | 202,30 | 208,78 | 207,32 | 133.524 | |
|
BAC
Bank of America |
49,37 | 0,19% | - | - | - | - | 48,75 | 48,16 | 49,57 | 49,27 | 1.178.737 | |
|
BALL
Ball Corporation |
59,97 | -0,66% | - | - | - | - | 59,94 | 59,23 | 60,53 | 60,37 | 3.100.329 | |
|
BAX
Baxter Internat... |
16,68 | -0,60% | - | - | - | - | 16,49 | 16,31 | 17,04 | 16,78 | 638.677 | |
|
BBY
Best Buy |
64,50 | 0,30% | - | - | - | - | 63,78 | 63,01 | 65,16 | 64,31 | 1.822.383 | |
|
BDX
Becton Dickinso... |
154,53 | -1,16% | - | - | - | - | 154,56 | 153,25 | 157,57 | 156,34 | 3.248.221 | |
|
BEN
Franklin Resources |
23,42 | -0,74% | - | - | - | - | 22,97 | 22,61 | 23,65 | 23,59 | 231.410 | |
|
BF.B
Brown-Forman Cl B |
26,72 | 0,79% | - | - | - | - | 26,49 | 26,23 | 26,89 | 26,51 | 1.483.868 | |
|
BG
Bunge |
129,44 | 0,88% | - | - | - | - | 127,63 | 127,14 | 129,50 | 128,32 | 6.190.271 | |
|
BIIB
Biogen Idec |
177,41 | -3,47% | - | - | - | - | 181,46 | 176,39 | 182,23 | 183,78 | 9.622.270 | |
|
BK
Bank of New Yor... |
122,14 | 0,97% | - | - | - | - | 119,03 | 118,58 | 122,41 | 120,97 | 4.790.697 | |
|
BKNG
Banknorth Group |
4.194,31 | 0,23% | - | - | - | - | 4.143,99 | 4.065,51 | 4.200,77 | 4.184,56 | 44.308.691 | |
|
BKR
Baker Hughes, A... |
60,38 | 0,07% | - | - | - | - | 60,83 | 59,88 | 61,12 | 60,34 | 1.498.088 | |
|
BLDR
Builders FirstS... |
79,10 | -2,31% | - | - | - | - | 79,01 | 76,50 | 81,83 | 80,97 | 1.497.996 | |
|
BLK
BlackRock |
966,56 | 0,96% | - | - | - | - | 931,43 | 929,25 | 971,24 | 957,40 | 21.746.633 | |
|
BMY
Bristol-Myers S... |
59,61 | -2,45% | - | - | - | - | 60,23 | 59,10 | 60,58 | 61,10 | 2.804.952 | |
|
BR
Broadridge Fina... |
160,89 | 0,57% | - | - | - | - | 161,23 | 158,92 | 165,34 | 159,98 | 3.333.158 | |
|
BRK.B
BERKSHIRE HATHA... |
477,36 | -0,24% | - | - | - | - | 477,82 | 475,68 | 479,77 | 478,50 | 28.660.217 | |
|
BRO
Brown & Brown |
65,94 | 2,39% | - | - | - | - | 64,26 | 64,11 | 66,19 | 64,40 | 42.333 | |
|
BSX
Boston Scientific |
62,83 | 1,34% | - | - | - | - | 62,05 | 61,80 | 63,20 | 62,00 | 920.020 | |
|
BX
The Blackstone ... |
113,06 | -1,12% | - | - | - | - | 110,19 | 108,80 | 114,98 | 114,33 | 3.663.773 | |
|
BXP
Boston Properties |
51,82 | 1,57% | - | - | - | - | 50,49 | 50,07 | 52,27 | 51,02 | 740.871 | |
|
C
Citigroup |
115,21 | -0,08% | - | - | - | - | 112,32 | 111,75 | 115,61 | 115,30 | 4.847.691 | |
|
CAG
ConAgra Foods |
15,70 | 1,13% | - | - | - | - | 15,35 | 15,24 | 15,74 | 15,52 | 882.828 | |
|
CAH
Cardinal Health |
214,10 | 0,98% | - | - | - | - | 211,51 | 210,45 | 214,56 | 212,02 | 13.037.405 | |
|
CARR
Carrier Global ... |
55,74 | -2,04% | - | - | - | - | 55,93 | 55,29 | 57,04 | 56,90 | 3.322.829 | |
|
CAT
Caterpillar |
717,44 | -1,76% | - | - | - | - | 705,57 | 705,45 | 735,41 | 730,32 | 20.667.294 | |
|
CB
Chubb |
328,38 | 0,37% | - | - | - | - | 328,24 | 326,96 | 330,53 | 327,16 | 13.092.839 | |
|
CBOE
CBOE |
289,92 | 3,44% | - | - | - | - | 281,94 | 280,17 | 290,16 | 280,29 | 18.621.852 | |
|
CBRE
CBRE Group |
136,60 | 1,57% | - | - | - | - | 132,63 | 132,20 | 138,39 | 134,49 | 7.202.508 | |
|
CCI
Crown Castle In... |
84,74 | 4,84% | - | - | - | - | 81,21 | 80,29 | 87,04 | 80,83 | 3.348.586 | |
|
CCL
Carnival |
25,67 | -3,44% | - | - | - | - | 25,34 | 24,94 | 26,06 | 26,58 | 161.715 | |
|
CDNS
Cadence Design ... |
278,75 | -0,51% | - | - | - | - | 273,69 | 271,34 | 280,26 | 280,19 | 17.843.345 | |
|
CDW
CDW common stock |
122,06 | 0,54% | - | - | - | - | 121,22 | 120,16 | 124,19 | 121,40 | 4.784.264 | |
|
CEG
Constellation E... |
272,76 | -2,40% | - | - | - | - | 271,26 | 264,74 | 275,64 | 279,46 | 4.499.994 | |
|
CF
Cf Industries |
129,98 | 1,56% | - | - | - | - | 134,75 | 128,90 | 135,75 | 127,98 | 4.141.943 | |
|
CFG
Citizens Financ... |
60,81 | 0,40% | - | - | - | - | 59,47 | 59,00 | 61,04 | 60,57 | 2.096.182 | |
|
CHD
Church & Dwight |
92,83 | -0,02% | - | - | - | - | 93,01 | 91,81 | 93,56 | 92,85 | 611.657 | |
|
CHRW
C.H. Robinson W... |
168,40 | -0,06% | - | - | - | - | 165,47 | 165,18 | 170,00 | 168,50 | 6.592.186 | |
|
CHTR
Charter Communi... |
219,75 | 1,61% | - | - | - | - | 216,46 | 211,61 | 221,32 | 216,27 | 1.801.950 | |
|
CI
CIGNA |
270,28 | 1,11% | - | - | - | - | 267,48 | 265,65 | 271,19 | 267,32 | 9.821.975 | |
|
CINF
Cincinnati Fina... |
158,42 | 0,48% | - | - | - | - | 157,11 | 156,55 | 159,86 | 157,66 | 2.455.510 | |
|
CL
Colgate-Palmolive |
85,12 | -0,34% | - | - | - | - | 85,22 | 84,43 | 85,47 | 85,41 | 982.029 | |
|
CLX
Clorox |
101,17 | -2,95% | - | - | - | - | 102,81 | 100,84 | 103,36 | 104,24 | 5.626.873 | |
|
CMCSA
Comcast |
27,93 | -0,43% | - | - | - | - | 28,04 | 27,58 | 28,16 | 28,05 | 1.331.563 | |
|
CME
CME Group |
305,09 | 2,74% | - | - | - | - | 300,40 | 297,82 | 305,90 | 296,94 | 3.333.718 | |
|
CMG
Chipotle Mexica... |
33,17 | 1,64% | - | - | - | - | 32,10 | 31,82 | 33,31 | 32,63 | 1.811.174 | |
|
CMI
Cummins |
549,64 | -0,08% | - | - | - | - | 531,99 | 530,29 | 555,76 | 550,09 | 15.401.462 | |
|
CMS
CMS Energy |
78,55 | 0,81% | - | - | - | - | 78,32 | 77,82 | 78,87 | 77,92 | 1.013.216 | |
|
CNC
Centene |
35,11 | 3,42% | - | - | - | - | 34,19 | 33,79 | 35,19 | 33,95 | 1.550.036 | |
|
CNP
CenterPoint Energy |
43,70 | 1,03% | - | - | - | - | 43,49 | 43,18 | 43,75 | 43,25 | 746.748 | |
|
COF
Capital One Fin... |
181,90 | -1,41% | - | - | - | - | 181,00 | 177,72 | 185,14 | 184,50 | 6.593.329 | |
|
COO
Cooper Companies |
70,18 | -1,75% | - | - | - | - | 70,70 | 69,34 | 71,87 | 71,43 | 3.285.828 | |
|
COP
ConocoPhillips |
130,51 | 1,66% | - | - | - | - | 131,30 | 129,11 | 134,41 | 128,38 | 2.394.467 | |
|
COST
Costco Wholesale |
1.015,00 | 1,85% | - | - | - | - | 1.008,00 | 999,21 | 1.016,00 | 996,56 | 23.553.075 | |
|
CPB
Campbell Soup |
22,03 | 0,16% | - | - | - | - | 22,04 | 21,76 | 22,20 | 21,99 | 789.046 | |
|
CPRT
Copart |
33,39 | 1,11% | - | - | - | - | 32,81 | 32,51 | 33,65 | 33,02 | 682.289 | |
|
CPT
Camden Property... |
100,82 | 2,59% | - | - | - | - | 97,51 | 97,40 | 100,93 | 98,27 | 3.069.566 | |
|
CRL
Charles River L... |
173,88 | -0,58% | - | - | - | - | 170,53 | 170,52 | 179,83 | 174,90 | 5.261.261 | |
|
CRM
Salesforce.com |
187,26 | 0,54% | - | - | - | - | 185,30 | 181,58 | 187,58 | 186,24 | 850.699 | |
|
CRWD
Crowdstrike Hol... |
399,02 | 1,45% | - | - | - | - | 391,18 | 386,75 | 400,80 | 393,31 | 4.447.876 | |
|
CSCO
Cisco Systems |
79,01 | 1,94% | - | - | - | - | 76,73 | 76,54 | 79,10 | 77,51 | 2.702.853 | |
|
CSGP
CoStar Group |
39,97 | 0,86% | - | - | - | - | 39,65 | 38,70 | 40,84 | 39,63 | 197.931 | |
|
CSX
CSX |
41,24 | -0,49% | - | - | - | - | 40,36 | 40,34 | 41,32 | 41,44 | 2.531.747 | |
|
CTAS
Cintas |
174,31 | 1,32% | - | - | - | - | 170,58 | 170,24 | 175,27 | 172,04 | 1.890.043 | |
|
CTRA
Coterra Energy ... |
34,58 | 1,93% | - | - | - | - | 35,08 | 33,98 | 35,39 | 33,92 | 582.762 | |
|
CTSH
Cognizant Techn... |
62,57 | 2,16% | - | - | - | - | 61,29 | 61,08 | 63,04 | 61,25 | 1.940.984 | |
|
CTVA
Corteva Inc |
85,49 | 2,00% | - | - | - | - | 83,65 | 83,59 | 85,54 | 83,81 | 4.452.234 | |
|
CVS
CVS |
73,50 | 1,39% | - | - | - | - | 72,50 | 72,12 | 73,68 | 72,49 | 1.301.229 | |
|
CVX
Chevron |
198,97 | 0,79% | - | - | - | - | 202,51 | 198,04 | 205,48 | 197,41 | 3.729.693 | |
|
CZR
CAESARS ENTMNT |
26,55 | 0,00% | - | - | - | - | 26,50 | 25,91 | 26,78 | 26,55 | 218.188 | |
|
D
Dominion Resources |
62,77 | 1,16% | - | - | - | - | 62,10 | 62,00 | 62,96 | 62,05 | 340.025 | |
|
DAL
Delta Air Lines... |
66,76 | -1,24% | - | - | - | - | 64,90 | 64,17 | 67,39 | 67,60 | 1.858.665 | |
|
DASH
DOORDASH INC |
156,48 | 3,97% | - | - | - | - | 147,48 | 146,48 | 156,85 | 150,50 | 6.558.390 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,48 | -1,59% | - | - | - | - | 45,42 | 44,93 | 46,27 | 46,21 | 1.647.105 | |
|
DE
Deere & |
575,16 | 0,78% | - | - | - | - | 560,70 | 556,45 | 580,69 | 570,70 | 32.107.732 | |
|
DECK
Deckers Outdoor |
98,32 | -2,57% | - | - | - | - | 98,89 | 97,60 | 101,16 | 100,91 | 1.207.960 | |
|
DELL
Dell |
174,27 | 2,89% | - | - | - | - | 166,99 | 166,50 | 174,34 | 169,38 | 56.812 | |
|
DG
Dollar General |
119,76 | 2,21% | - | - | - | - | 116,32 | 115,32 | 119,86 | 117,17 | 2.812.564 | |
|
DGX
Quest Diagnostics |
197,94 | 0,13% | - | - | - | - | 196,66 | 196,06 | 199,14 | 197,69 | 4.000.367 | |
|
DHI
D.R. Horton |
139,70 | 1,05% | - | - | - | - | 136,37 | 135,18 | 140,81 | 138,25 | 5.766.537 | |
|
DHR
Danaher |
191,10 | 0,16% | - | - | - | - | 189,46 | 188,00 | 193,80 | 190,79 | 5.308.185 | |
|
DIS
Walt Disney |
96,64 | 0,08% | - | - | - | - | 96,00 | 95,09 | 97,17 | 96,56 | 4.452.301 | |
|
DLR
Digital Realty ... |
181,81 | 0,75% | - | - | - | - | 179,51 | 179,20 | 182,71 | 180,45 | 6.106.271 | |
|
DLTR
Dollar Tree |
108,50 | -0,18% | - | - | - | - | 108,70 | 106,27 | 108,99 | 108,70 | 674.219 | |
|
DOC
Peak |
16,52 | 0,82% | - | - | - | - | 16,32 | 16,05 | 16,57 | 16,38 | 952.569 | |
|
DOV
Dover |
205,42 | -0,91% | - | - | - | - | 202,00 | 200,63 | 208,25 | 207,30 | 7.597.664 | |
|
DOW
Dow Inc. |
41,40 | 1,75% | - | - | - | - | 42,12 | 40,80 | 42,37 | 40,69 | 667.416 | |
|
DPZ
Domino's Pizza |
370,91 | 2,59% | - | - | - | - | 362,40 | 358,00 | 372,22 | 361,54 | 16.585.612 | |
|
DRI
Darden Restaurants |
196,30 | 1,68% | - | - | - | - | 191,68 | 190,22 | 197,04 | 193,06 | 8.592.247 | |
|
DTE
DTE Energy |
148,07 | 0,65% | - | - | - | - | 147,61 | 147,12 | 148,77 | 147,12 | 2.519.855 | |
|
DUK
Duke Energy |
132,22 | 1,01% | - | - | - | - | 131,90 | 130,90 | 133,03 | 130,90 | 6.025.794 | |
|
DVA
DaVita |
145,65 | -3,12% | - | - | - | - | 150,22 | 144,77 | 151,19 | 150,34 | 7.414.896 | |
|
DVN
Devon Energy |
49,48 | 1,83% | - | - | - | - | 50,30 | 48,59 | 50,68 | 48,59 | 2.213.537 | |
|
DXCM
DexCom |
62,21 | -0,26% | - | - | - | - | 61,60 | 60,57 | 62,86 | 62,37 | 4.051.115 | |
|
EA
Electronic Arts |
203,57 | -0,01% | - | - | - | - | 202,99 | 202,99 | 203,64 | 203,58 | 6.091.629 | |
|
EBAY
eBay |
94,17 | 1,12% | - | - | - | - | 92,02 | 91,71 | 94,67 | 93,13 | 4.467.896 | |
|
ECL
Ecolab |
264,26 | -1,96% | - | - | - | - | 265,18 | 262,71 | 269,11 | 269,54 | 8.988.540 | |
|
ED
Consolidated Ed... |
115,42 | 1,33% | - | - | - | - | 114,57 | 114,17 | 115,86 | 113,91 | 4.158.352 | |
|
EFX
Equifax |
182,31 | 1,48% | - | - | - | - | 179,03 | 177,38 | 185,12 | 179,66 | 9.683.943 | |
|
EG
Everest Re Group |
326,91 | 0,94% | - | - | - | - | 320,71 | 320,71 | 330,00 | 323,87 | 4.356.076 | |
|
EIX
Edison Internat... |
73,47 | -0,15% | - | - | - | - | 73,48 | 73,00 | 74,20 | 73,58 | 1.242.084 | |
|
EL
Estee Lauder Co... |
69,11 | -2,26% | - | - | - | - | 68,31 | 66,22 | 69,49 | 70,71 | 113.340 | |
|
ELV
Elevance Health... |
300,80 | 0,77% | - | - | - | - | 295,24 | 294,89 | 302,94 | 298,50 | 11.578.694 | |
|
EMN
Eastman Chemical |
75,08 | -0,96% | - | - | - | - | 74,67 | 73,98 | 76,74 | 75,81 | 2.072.433 | |
|
EMR
Emerson Electric |
131,69 | -0,51% | - | - | - | - | 128,74 | 128,32 | 133,25 | 132,37 | 367.547 | |
|
ENPH
Enphase Energy Inc |
34,92 | -8,78% | - | - | - | - | 36,84 | 34,86 | 38,45 | 38,28 | 221.707 | |
|
EOG
EOG Resources |
142,66 | 1,60% | - | - | - | - | 144,74 | 140,90 | 147,00 | 140,42 | 4.689.948 | |
|
EPAM
EPAM Systems, Inc. |
137,94 | 2,09% | - | - | - | - | 134,32 | 133,99 | 141,28 | 135,12 | 26.898 | |
|
EQIX
Equinix |
1.000,05 | 0,41% | - | - | - | - | 989,80 | 986,01 | 1.006,56 | 995,98 | 19.535.977 | |
|
EQR
Equity Residential |
60,29 | 1,23% | - | - | - | - | 59,56 | 59,24 | 60,54 | 59,55 | 415.484 | |
|
EQT
EQT |
59,71 | -2,27% | - | - | - | - | 62,09 | 59,40 | 62,17 | 61,09 | 2.570.420 | |
|
ERIE
Erie Indemnity |
249,35 | 0,96% | - | - | - | - | 247,68 | 245,50 | 251,74 | 246,99 | 1.372.422 | |
|
ES
EnergySolutions |
69,47 | -0,26% | - | - | - | - | 69,87 | 69,10 | 69,90 | 69,65 | 3.831.548 | |
|
ESS
Essex Property ... |
247,30 | 1,74% | - | - | - | - | 241,83 | 240,88 | 248,39 | 243,08 | 4.049.538 | |
|
ETN
Eaton |
361,18 | -1,20% | - | - | - | - | 354,32 | 351,64 | 365,99 | 365,56 | 809.043 | |
|
ETR
Entergy |
114,89 | 1,15% | - | - | - | - | 113,54 | 113,00 | 115,32 | 113,58 | 874.772 | |
|
EVRG
Evergy Inc |
82,83 | 0,67% | - | - | - | - | 82,46 | 82,13 | 83,16 | 82,28 | 2.327.606 | |
|
EW
Edwards Lifesci... |
81,02 | -0,30% | - | - | - | - | 81,14 | 79,40 | 81,72 | 81,26 | 1.965.059 | |
|
EXC
Exelon |
49,33 | 0,91% | - | - | - | - | 49,11 | 48,96 | 49,47 | 48,88 | 47.549 | |
|
EXE
Expand Energy Corp |
103,85 | -2,06% | - | - | - | - | 106,83 | 103,55 | 107,14 | 106,03 | 5.324.545 | |
|
EXPD
Expeditors Inte... |
145,82 | 1,04% | - | - | - | - | 143,58 | 143,29 | 147,26 | 144,31 | 3.436.276 | |
|
EXPE
Expedia |
225,25 | -1,06% | - | - | - | - | 220,77 | 218,65 | 230,53 | 227,67 | 1.183.914 | |
|
EXR
Extra Space Sto... |
133,89 | 1,06% | - | - | - | - | 132,01 | 131,41 | 134,22 | 132,49 | 2.699.624 | |
|
F
Ford Motor Company |
11,59 | -0,77% | - | - | - | - | 11,47 | 11,36 | 11,62 | 11,68 | 183.435 | |
|
FANG
Diamondback Ene... |
193,92 | 1,73% | - | - | - | - | 197,57 | 192,90 | 201,47 | 190,62 | 3.586.550 | |
|
FAST
Fastenal |
46,32 | -0,68% | - | - | - | - | 46,09 | 45,88 | 47,26 | 46,63 | 863.265 | |
|
FCX
Freeport-McMora... |
61,38 | 0,29% | - | - | - | - | 59,04 | 59,04 | 62,54 | 61,20 | 1.011.113 | |
|
FDS
FactSet Researc... |
227,62 | 1,23% | - | - | - | - | 225,05 | 222,22 | 231,21 | 224,86 | 11.021.816 | |
|
FDX
FedEx |
361,59 | 0,63% | - | - | - | - | 354,00 | 353,50 | 364,56 | 359,31 | 23.280.972 | |
|
FE
FirstEnergy |
51,33 | 0,73% | - | - | - | - | 51,10 | 50,83 | 51,52 | 50,96 | 1.343.717 | |
|
FFIV
F5 Networks |
303,32 | 2,59% | - | - | - | - | 290,64 | 290,64 | 304,49 | 295,65 | 6.929.649 | |
|
FICO
Fair Isaac and |
1.089,84 | 2,62% | - | - | - | - | 1.050,00 | 1.037,43 | 1.100,93 | 1.061,99 | 10.417.781 | |
|
FIS
Fidelity Nation... |
46,28 | 2,46% | - | - | - | - | 45,01 | 44,48 | 46,32 | 45,17 | 474.601 | |
|
FISV
Fiserv |
56,19 | 1,33% | - | - | - | - | 55,32 | 54,28 | 57,20 | 55,45 | 2.553.892 | |
|
FITB
Fifth Third Ban... |
47,12 | 0,64% | - | - | - | - | 45,76 | 45,66 | 47,25 | 46,82 | 2.333.194 | |
|
FOX
Fox Corp Class B |
52,85 | -0,06% | - | - | - | - | 52,88 | 51,76 | 53,22 | 52,88 | 1.923.846 | |
|
FOXA
Fox Corp. Cl A |
58,62 | 0,27% | - | - | - | - | 58,46 | 57,19 | 58,79 | 58,46 | 1.819.741 | |
|
FRT
Federal Realty ... |
106,87 | 0,76% | - | - | - | - | 106,19 | 105,46 | 107,56 | 106,06 | 2.442.514 | |
|
FSLR
First Solar |
195,23 | -2,10% | - | - | - | - | 196,76 | 194,64 | 200,94 | 199,42 | 12.699.321 | |
|
FTNT
Fortinet Inc |
82,52 | 1,69% | - | - | - | - | 80,85 | 80,02 | 82,55 | 81,15 | 3.895.852 | |
|
FTV
Fortive Corp |
56,08 | 0,32% | - | - | - | - | 55,28 | 54,77 | 56,61 | 55,90 | 2.718.702 | |
|
GD
General Dynamics |
349,32 | -0,35% | - | - | - | - | 347,50 | 347,05 | 352,90 | 350,53 | 14.339.237 | |
|
GE
General Electric |
281,13 | -3,95% | - | - | - | - | 284,89 | 279,31 | 289,11 | 292,68 | 7.007.446 | |
|
GEHC
GE Healthcare T... |
70,36 | -2,20% | - | - | - | - | 70,39 | 69,80 | 72,29 | 71,95 | 1.536.311 | |
|
GEN
Gen Digital Inc. |
18,89 | 0,94% | - | - | - | - | 18,58 | 18,25 | 19,16 | 18,71 | 489.782 | |
|
GEV
GE Vernova LLC |
898,61 | 0,43% | - | - | - | - | 869,00 | 865,95 | 913,00 | 894,78 | 5.772.671 | |
|
GILD
Gilead Sciences |
139,69 | -0,43% | - | - | - | - | 139,61 | 138,64 | 141,34 | 140,30 | 4.612.564 | |
|
GIS
General Mills |
37,41 | 0,54% | - | - | - | - | 37,30 | 36,87 | 37,55 | 37,21 | 811.535 | |
|
GL
GREAT LAKES REIT |
142,65 | 1,82% | - | - | - | - | 139,56 | 138,93 | 143,47 | 140,10 | 2.176.696 | |
|
GLW
Corning |
147,89 | 3,87% | - | - | - | - | 136,39 | 136,35 | 148,18 | 142,38 | 3.345.124 | |
|
GM
General Motors Co |
72,56 | -3,30% | - | - | - | - | 73,34 | 71,67 | 73,68 | 75,04 | 3.382.094 | |
|
GNRC
Generac Holding... |
194,14 | -2,47% | - | - | - | - | 191,60 | 190,82 | 199,94 | 199,05 | 3.342.897 | |
|
GOOG
Google Inc. |
294,44 | -0,16% | - | - | - | - | 288,99 | 287,57 | 295,90 | 294,90 | 15.721.624 | |
|
GOOGL
Google Inc. |
295,75 | -0,55% | - | - | - | - | 290,69 | 289,45 | 298,08 | 297,39 | 12.626.455 | |
|
GPC
Genuine Parts |
103,52 | -1,58% | - | - | - | - | 105,35 | 102,93 | 106,17 | 105,18 | 3.370.241 | |
|
GPN
Global Payments |
64,06 | -2,00% | - | - | - | - | 63,76 | 62,70 | 66,26 | 65,36 | 3.428.597 | |
|
GRMN
Garmin |
237,55 | -0,01% | - | - | - | - | 233,71 | 232,84 | 241,97 | 237,57 | 4.246.681 | |
|
GS
Goldman Sachs G... |
863,24 | 0,35% | - | - | - | - | 838,39 | 831,00 | 867,30 | 860,21 | 39.463.880 | |
|
GWW
W.W. Grainger |
1.117,95 | 0,94% | - | - | - | - | 1.095,00 | 1.070,42 | 1.133,79 | 1.107,58 | 12.448.373 | |
|
HAL
Halliburton |
38,17 | 0,43% | - | - | - | - | 38,60 | 37,86 | 39,36 | 38,00 | 626.173 | |
|
HAS
Hasbro |
90,15 | 0,86% | - | - | - | - | 88,20 | 87,30 | 90,46 | 89,38 | 5.520.966 | |
|
HBAN
Huntington Banc... |
15,79 | -0,60% | - | - | - | - | 15,57 | 15,43 | 15,90 | 15,88 | 259.979 | |
|
HCA
HCA-The Healthcare |
471,84 | -0,61% | - | - | - | - | 470,54 | 459,22 | 475,77 | 474,75 | 29.050.717 | |
|
HD
Home Depot |
321,60 | -2,42% | - | - | - | - | 323,60 | 318,66 | 326,30 | 329,56 | 1.953.077 | |
|
HIG
Hartford Financ... |
136,24 | 1,18% | - | - | - | - | 134,67 | 134,33 | 136,53 | 134,65 | 4.967.038 | |
|
HII
HEALTHCARE INTE... |
396,63 | 0,84% | - | - | - | - | 388,12 | 381,66 | 398,99 | 393,32 | 5.568.289 | |
|
HLT
HILTON HOTELS |
304,97 | -1,07% | - | - | - | - | 303,27 | 300,62 | 309,00 | 308,26 | 17.210.677 | |
|
HOLX
Hologic |
75,63 | 0,04% | - | - | - | - | 75,65 | 75,55 | 75,66 | 75,60 | 3.040.326 | |
|
HON
Honeywell Inter... |
229,47 | 0,56% | - | - | - | - | 226,89 | 225,12 | 230,50 | 228,20 | 4.063.914 | |
|
HPE
Hewlett Packard... |
24,63 | 2,71% | - | - | - | - | 23,58 | 23,54 | 24,77 | 23,98 | 1.022.317 | |
|
HPQ
Hewlett-Packard |
19,51 | 2,93% | - | - | - | - | 19,00 | 18,64 | 19,52 | 18,95 | 204.178 | |
|
HRL
Hormel Foods |
22,10 | 0,30% | - | - | - | - | 22,06 | 21,66 | 22,13 | 22,03 | 506.373 | |
|
HSIC
Henry Schein |
73,96 | 1,26% | - | - | - | - | 72,74 | 71,31 | 75,10 | 73,04 | 3.479.078 | |
|
HST
Host Marriott F... |
19,15 | 0,24% | - | - | - | - | 18,94 | 18,76 | 19,26 | 19,10 | 1.127.315 | |
|
HSY
Hershey Foods |
206,14 | 1,60% | - | - | - | - | 202,80 | 200,83 | 206,46 | 202,89 | 2.664.772 | |
|
HUM
Humana |
178,10 | 0,65% | - | - | - | - | 176,50 | 174,84 | 181,00 | 176,95 | 8.160.008 | |
|
HWM
Howmet Aerospac... |
232,71 | -2,65% | - | - | - | - | 234,55 | 230,97 | 237,76 | 239,04 | 14.019.614 | |
|
IBM
International B... |
248,16 | 2,06% | - | - | - | - | 243,00 | 241,49 | 248,21 | 243,14 | 1.258.668 | |
|
ICE
Intercontinenta... |
163,08 | 3,16% | - | - | - | - | 158,13 | 158,04 | 163,65 | 158,08 | 10.188.586 | |
|
IDXX
IDEXX Laboratories |
569,46 | 0,85% | - | - | - | - | 552,05 | 548,56 | 575,43 | 564,66 | 13.680.707 | |
|
IEX
IDEX |
190,34 | -0,85% | - | - | - | - | 189,06 | 187,77 | 192,82 | 191,98 | 3.210.465 | |
|
IFF
Internationa Fl... |
72,44 | -0,18% | - | - | - | - | 72,03 | 71,30 | 72,92 | 72,57 | 3.265.450 | |
|
INCY
Incyte |
95,95 | 1,74% | - | - | - | - | 93,02 | 92,55 | 96,04 | 94,30 | 4.570.532 | |
|
INTC
Intel |
50,35 | 4,83% | - | - | - | - | 46,06 | 46,04 | 50,49 | 48,03 | 2.616.488 | |
|
INTU
Intuit |
422,48 | -0,80% | - | - | - | - | 430,94 | 420,49 | 436,59 | 425,87 | 16.385.042 | |
|
INVH
Invitation Home... |
25,57 | 2,88% | - | - | - | - | 24,85 | 24,79 | 25,65 | 24,85 | 765.186 | |
|
IP
International P... |
34,82 | -2,36% | - | - | - | - | 34,65 | 33,88 | 35,40 | 35,66 | 1.405.022 | |
|
IQV
IQVIA Holdings ... |
173,28 | 0,51% | - | - | - | - | 170,19 | 169,72 | 177,12 | 172,40 | 3.307.915 | |
|
IR
Ingersoll-Rand ... |
77,92 | -2,60% | - | - | - | - | 77,75 | 76,01 | 79,49 | 80,00 | 2.709.356 | |
|
IRM
Iron Mountain |
103,35 | 2,37% | - | - | - | - | 99,90 | 99,17 | 103,53 | 100,95 | 5.240.108 | |
|
ISRG
Intuitive Surgical |
452,14 | -2,65% | - | - | - | - | 456,26 | 450,40 | 463,93 | 464,45 | 16.270.258 | |
|
IT
Gartner |
157,88 | 2,00% | - | - | - | - | 155,72 | 152,50 | 161,00 | 154,79 | 6.072.223 | |
|
ITW
Illinois Tool W... |
258,15 | -0,92% | - | - | - | - | 256,72 | 255,44 | 261,56 | 260,54 | 9.378.073 | |
|
IVZ
Invesco |
24,13 | -0,78% | - | - | - | - | 23,42 | 23,32 | 24,45 | 24,32 | 355.363 | |
|
J
Jacobs Solution... |
127,95 | -0,37% | - | - | - | - | 126,52 | 126,00 | 131,29 | 128,42 | 3.664.345 | |
|
JBHT
J.B. Hunt Trans... |
214,81 | 0,64% | - | - | - | - | 211,41 | 208,87 | 216,60 | 213,44 | 4.904.327 | |
|
JBL
Jabil Circuit |
268,54 | -1,26% | - | - | - | - | 266,41 | 261,15 | 275,56 | 271,96 | 12.416.753 | |
|
JCI
Johnson Controls |
133,04 | -1,25% | - | - | - | - | 131,39 | 130,78 | 134,99 | 134,72 | 1.362.197 | |
|
JKHY
Jack Henry & As... |
157,46 | 1,18% | - | - | - | - | 155,28 | 154,26 | 160,29 | 155,63 | 6.023.317 | |
|
JNJ
Johnson & Johnson |
243,05 | -0,44% | - | - | - | - | 245,11 | 241,89 | 247,21 | 244,12 | 737.155 | |
|
JPM
J P Morgan Chase |
294,76 | -0,21% | - | - | - | - | 291,91 | 288,72 | 295,62 | 295,38 | 16.492.412 | |
|
KEY
KeyCorp |
20,47 | 0,61% | - | - | - | - | 20,09 | 19,82 | 20,52 | 20,34 | 333.539 | |
|
KEYS
Keysight Techno... |
291,35 | 0,52% | - | - | - | - | 281,98 | 280,60 | 296,37 | 289,84 | 10.361.571 | |
|
KHC
Kraft Heinz Co |
22,79 | 2,33% | - | - | - | - | 22,32 | 22,14 | 22,84 | 22,27 | 532.967 | |
|
KIM
Kimco Realty |
22,58 | 0,58% | - | - | - | - | 22,42 | 22,30 | 22,66 | 22,45 | 1.115.813 | |
|
KKR
Kohlberg Kravis... |
91,26 | -0,11% | - | - | - | - | 88,22 | 88,08 | 93,56 | 91,36 | 464.878 | |
|
KLAC
KLA-Tencor |
1.515,98 | -0,25% | - | - | - | - | 1.454,17 | 1.451,00 | 1.528,00 | 1.519,84 | 49.181.423 | |
|
KMB
Kimberly-Clark |
96,13 | -1,48% | - | - | - | - | 97,17 | 95,68 | 97,40 | 97,57 | 4.192.518 | |
|
KMI
KINDER MORGAN |
32,98 | 0,29% | - | - | - | - | 33,50 | 32,83 | 33,50 | 32,88 | 801.293 | |
|
KMX
CarMax |
41,23 | 2,28% | - | - | - | - | 39,64 | 39,02 | 41,26 | 40,31 | 1.341.212 | |
|
KO
Coca-Cola |
76,72 | 0,84% | - | - | - | - | 76,58 | 76,12 | 76,96 | 76,08 | 3.732.812 | |
|
KR
Kroger |
72,32 | 2,52% | - | - | - | - | 71,68 | 71,35 | 72,69 | 70,54 | 2.528.235 | |
|
L
Loews |
107,69 | 0,98% | - | - | - | - | 106,67 | 106,16 | 108,09 | 106,64 | 1.090.254 | |
|
LDOS
Leidos Holdings... |
158,81 | 1,79% | - | - | - | - | 155,19 | 154,08 | 159,26 | 156,01 | 5.010.297 | |
|
LEN
Lennar |
86,47 | 1,21% | - | - | - | - | 84,02 | 83,03 | 87,10 | 85,44 | 4.575.214 | |
|
LH
Laboratory of A... |
273,79 | 0,38% | - | - | - | - | 270,22 | 270,22 | 276,58 | 272,74 | 6.877.331 | |
|
LHX
L3Harris Techno... |
355,99 | 0,59% | - | - | - | - | 352,54 | 351,00 | 360,80 | 353,91 | 819.489 | |
|
LII
Lennox Internat... |
454,59 | -2,21% | - | - | - | - | 456,63 | 448,98 | 469,13 | 464,84 | 10.531.941 | |
|
LIN
Linde Group |
503,11 | 1,88% | - | - | - | - | 500,00 | 494,37 | 503,11 | 493,83 | 2.524.606 | |
|
LKQ
LKQ Corporation |
28,19 | -3,84% | - | - | - | - | 29,04 | 28,13 | 29,40 | 29,31 | 202.988 | |
|
LLY
Eli Lilly and |
935,63 | -1,98% | - | - | - | - | 945,00 | 930,02 | 957,69 | 954,52 | 8.734.106 | |
|
LMT
Lockheed Martin |
622,94 | 0,86% | - | - | - | - | 616,70 | 616,01 | 626,51 | 617,64 | 23.201.400 | |
|
LNT
Alliant Energy |
72,84 | 1,25% | - | - | - | - | 72,14 | 71,89 | 72,99 | 71,94 | 2.697.629 | |
|
LOW
Lowe's Companies |
231,05 | -2,09% | - | - | - | - | 231,13 | 228,00 | 235,51 | 235,98 | 84.333 | |
|
LRCX
Lam Research |
218,33 | -1,66% | - | - | - | - | 208,84 | 208,80 | 222,01 | 222,01 | 9.825.287 | |
|
LULU
Lululemon Athle... |
155,71 | -1,95% | - | - | - | - | 155,17 | 152,85 | 159,45 | 158,81 | 3.811.937 | |
|
LUV
Southwest Airlines |
37,62 | -1,61% | - | - | - | - | 36,06 | 35,73 | 37,90 | 38,23 | 234.906 | |
|
LVS
Las Vegas Sands |
54,33 | 0,02% | - | - | - | - | 53,61 | 52,80 | 54,42 | 54,32 | 2.132.996 | |
|
LW
Lamb Weston Hol... |
39,34 | 2,23% | - | - | - | - | 37,92 | 37,62 | 39,52 | 38,48 | 2.489.868 | |
|
LYB
LyondellBasell ... |
79,58 | 3,74% | - | - | - | - | 80,20 | 77,94 | 81,39 | 76,71 | 2.095.182 | |
|
LYV
Live Nation Ent... |
155,87 | 2,12% | - | - | - | - | 150,91 | 149,26 | 156,15 | 152,63 | 5.982.914 | |
|
MA
Mastercard |
493,43 | 0,36% | - | - | - | - | 488,13 | 487,75 | 499,88 | 491,65 | 26.163.139 | |
|
MAA
Mid-America Apa... |
124,86 | 1,88% | - | - | - | - | 122,59 | 122,16 | 124,97 | 122,55 | 2.312.657 | |
|
MAR
Marriot Interna... |
331,90 | -0,47% | - | - | - | - | 327,42 | 324,89 | 335,31 | 333,46 | 21.271.471 | |
|
MAS
Masco |
59,08 | -2,65% | - | - | - | - | 59,04 | 58,41 | 61,07 | 60,69 | 899.552 | |
|
MCD
McDonald's |
307,06 | -0,07% | - | - | - | - | 306,83 | 303,03 | 307,50 | 307,29 | 15.539.078 | |
|
MCHP
Microchip Techn... |
65,60 | 0,34% | - | - | - | - | 63,22 | 62,62 | 65,81 | 65,38 | 1.181.128 | |
|
MCK
McKesson |
884,30 | 1,37% | - | - | - | - | 872,17 | 866,79 | 887,25 | 872,32 | 26.827.009 | |
|
MCO
Moody's |
440,95 | 0,49% | - | - | - | - | 432,42 | 430,01 | 445,69 | 438,78 | 12.109.369 | |
|
MDLZ
Mondelez Intern... |
57,53 | 0,81% | - | - | - | - | 56,97 | 56,73 | 57,58 | 57,07 | 2.774.154 | |
|
MDT
Medtronic |
86,61 | 0,64% | - | - | - | - | 85,86 | 85,21 | 86,97 | 86,06 | 4.421.181 | |
|
MET
MetLife |
70,73 | -0,62% | - | - | - | - | 70,13 | 69,50 | 71,46 | 71,17 | 523.048 | |
|
META
Meta Platforms Inc |
574,62 | -0,80% | - | - | - | - | 566,04 | 559,70 | 578,50 | 579,23 | 26.119.352 | |
|
MGM
MGM Resorts Int... |
36,68 | -0,27% | - | - | - | - | 36,20 | 35,32 | 36,92 | 36,78 | 1.109.533 | |
|
MHK
Mohawk Industries |
96,84 | -2,62% | - | - | - | - | 96,94 | 95,00 | 100,04 | 99,45 | 4.660.328 | |
|
MKC
McCormick |
48,85 | 0,96% | - | - | - | - | 48,00 | 47,52 | 48,85 | 48,38 | 2.952.876 | |
|
MKTX
MarketAxess |
171,64 | 3,63% | - | - | - | - | 166,25 | 165,84 | 171,72 | 165,62 | 3.691.805 | |
|
MLM
Martin Marietta... |
596,96 | -0,33% | - | - | - | - | 589,29 | 587,21 | 609,48 | 598,92 | 5.432.933 | |
|
MMM
3M |
144,52 | -0,50% | - | - | - | - | 142,34 | 142,15 | 146,17 | 145,25 | 2.558.727 | |
|
MNST
MONSTER WORLDWIDE |
72,38 | -0,54% | - | - | - | - | 72,16 | 71,74 | 72,70 | 72,77 | 706.670 | |
|
MO
Altria Group |
65,75 | 0,40% | - | - | - | - | 66,00 | 65,52 | 66,66 | 65,48 | 3.244.844 | |
|
MOH
Molina Healthcare |
139,36 | 2,61% | - | - | - | - | 136,18 | 134,07 | 140,50 | 135,82 | 6.478.893 | |
|
MOS
Mosaic |
26,18 | -1,38% | - | - | - | - | 26,95 | 25,89 | 26,95 | 26,54 | 840.741 | |
|
MPC
Marathon Petrol... |
241,79 | 1,52% | - | - | - | - | 245,00 | 238,79 | 247,73 | 238,16 | 4.766.890 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
120,91 | 0,06% | - | - | - | - | 120,37 | 119,22 | 121,65 | 120,84 | 1.476.916 | |
|
MRNA
Moderna Inc. |
49,20 | -1,66% | - | - | - | - | 48,15 | 48,11 | 50,51 | 50,03 | 2.396.286 | |
|
MRSH
Marsh & Mclenna... |
174,55 | 1,56% | - | - | - | - | 171,94 | 171,73 | 176,17 | 171,87 | 11.037.146 | |
|
MS
Morgan Stanley |
165,78 | -0,23% | - | - | - | - | 161,99 | 160,57 | 167,00 | 166,17 | 4.339.457 | |
|
MSCI
Msci Inc. |
544,66 | 1,45% | - | - | - | - | 533,89 | 531,45 | 546,67 | 536,90 | 6.749.996 | |
|
MSFT
Microsoft |
373,50 | 1,12% | - | - | - | - | 367,21 | 364,15 | 373,50 | 369,37 | 21.373.538 | |
|
MSI
Motorola Soluti... |
438,87 | 1,09% | - | - | - | - | 431,92 | 430,36 | 440,05 | 434,13 | 16.411.105 | |
|
MTB
M&T Bank |
210,12 | 0,54% | - | - | - | - | 205,30 | 204,92 | 210,63 | 208,98 | 3.471.310 | |
|
MTCH
Match Group Inc |
31,45 | 1,00% | - | - | - | - | 30,97 | 30,64 | 31,68 | 31,14 | 409.510 | |
|
MTD
Mettler-Toledo ... |
1.259,91 | -1,11% | - | - | - | - | 1.245,84 | 1.241,90 | 1.287,12 | 1.274,05 | 6.782.096 | |
|
MU
Micron Technology |
366,24 | -0,44% | - | - | - | - | 341,34 | 340,20 | 366,94 | 367,85 | 23.771.173 | |
|
NCLH
Norwegian Cruis... |
18,92 | -2,37% | - | - | - | - | 18,59 | 18,12 | 19,11 | 19,38 | 343.379 | |
|
NDAQ
The NASDAQ OMX ... |
86,66 | 1,77% | - | - | - | - | 84,55 | 84,20 | 86,97 | 85,15 | 2.044.916 | |
|
NDSN
Nordson Corpora... |
263,01 | -1,58% | - | - | - | - | 262,72 | 260,46 | 268,29 | 267,24 | 5.883.797 | |
|
NEE
NextEra Energy,... |
93,18 | 0,36% | - | - | - | - | 93,04 | 92,74 | 94,28 | 92,85 | 5.133.752 | |
|
NEM
Newmont Mining |
114,06 | 0,23% | - | - | - | - | 109,30 | 108,80 | 115,25 | 113,79 | 870.597 | |
|
NFLX
Netflix |
98,69 | 3,28% | - | - | - | - | 95,27 | 95,17 | 98,69 | 95,55 | 5.563.071 | |
|
NI
NiSource |
47,48 | 1,24% | - | - | - | - | 46,91 | 46,72 | 47,52 | 46,90 | 2.572.087 | |
|
NKE
Nike |
44,18 | -1,01% | - | - | - | - | 43,76 | 43,17 | 44,34 | 44,63 | 2.114.455 | |
|
NOC
Northrop Grumman |
702,26 | 0,75% | - | - | - | - | 700,70 | 698,19 | 708,55 | 697,00 | 11.243.885 | |
|
NOW
Servicenow Inc |
101,94 | -2,02% | - | - | - | - | 101,79 | 98,46 | 103,41 | 104,04 | 6.205.394 | |
|
NRG
NRG Energy |
152,63 | 1,82% | - | - | - | - | 145,85 | 145,85 | 152,80 | 149,90 | 3.457.070 | |
|
NSC
Norfolk Souther |
288,11 | 0,39% | - | - | - | - | 286,00 | 284,77 | 290,00 | 287,00 | 11.432.205 | |
|
NTAP
NetApp |
103,36 | 1,81% | - | - | - | - | 100,66 | 100,24 | 103,60 | 101,52 | 4.131.713 | |
|
NTRS
Northern Trust |
142,21 | 0,57% | - | - | - | - | 138,27 | 138,27 | 142,91 | 141,41 | 3.861.002 | |
|
NUE
Nucor |
172,46 | -0,73% | - | - | - | - | 171,61 | 170,00 | 174,62 | 173,72 | 6.794.924 | |
|
NVDA
NVIDIA |
177,35 | 0,91% | - | - | - | - | 172,18 | 171,37 | 177,48 | 175,75 | 4.559.185 | |
|
NVR
NVR |
6.669,99 | 0,09% | - | - | - | - | 6.622,92 | 6.582,18 | 6.780,00 | 6.664,19 | 4.862.423 | |
|
NWS
News Corp |
28,12 | -0,12% | - | - | - | - | 28,03 | 27,63 | 28,38 | 28,15 | 612.260 | |
|
NWSA
News |
24,40 | -1,25% | - | - | - | - | 24,53 | 24,08 | 24,69 | 24,71 | 320.909 | |
|
NXPI
NXP Semiconductors |
194,54 | -0,53% | - | - | - | - | 190,23 | 188,75 | 195,25 | 195,58 | 11.193.053 | |
|
O
Realty Income C... |
62,24 | 0,58% | - | - | - | - | 62,22 | 61,80 | 62,68 | 61,88 | 866.381 | |
|
ODFL
Old Dominion Fr... |
198,03 | -0,80% | - | - | - | - | 197,98 | 195,33 | 203,48 | 199,63 | 11.429.896 | |
|
OKE
ONEOK |
88,32 | 1,09% | - | - | - | - | 89,45 | 87,68 | 89,96 | 87,36 | 3.841.967 | |
|
OMC
Omnicom Group |
74,82 | -0,52% | - | - | - | - | 74,79 | 74,25 | 76,27 | 75,21 | 2.035.927 | |
|
ON
ON Semiconducto... |
62,19 | -0,02% | - | - | - | - | 59,78 | 59,72 | 62,48 | 62,20 | 2.062.842 | |
|
ORCL
Oracle |
146,41 | 0,81% | - | - | - | - | 142,78 | 140,30 | 146,41 | 145,23 | 6.373.227 | |
|
ORLY
O'Reilly Automo... |
91,41 | -0,75% | - | - | - | - | 91,47 | 90,72 | 92,33 | 92,10 | 173.953 | |
|
OTIS
Otis Elevator C... |
77,94 | 0,63% | - | - | - | - | 76,97 | 76,58 | 78,36 | 77,45 | 4.692.544 | |
|
OXY
Occidental Petr... |
62,96 | 1,17% | - | - | - | - | 64,60 | 62,36 | 66,02 | 62,23 | 3.789.010 | |
|
PANW
Palo Alto Netwo... |
163,21 | 1,58% | - | - | - | - | 159,90 | 157,51 | 163,29 | 160,67 | 5.000.918 | |
|
PAYC
Paycom Software... |
123,64 | 2,35% | - | - | - | - | 122,28 | 119,30 | 125,07 | 120,80 | 4.344.462 | |
|
PAYX
Paychex |
91,69 | 0,86% | - | - | - | - | 91,15 | 89,68 | 92,29 | 90,91 | 5.909.879 | |
|
PCAR
PACCAR |
118,31 | 0,56% | - | - | - | - | 115,72 | 115,24 | 118,59 | 117,65 | 3.630.697 | |
|
PCG
Pacific Gas & E... |
17,78 | 0,14% | - | - | - | - | 17,69 | 17,59 | 17,84 | 17,75 | 1.104.823 | |
|
PEG
Public Service ... |
81,83 | 0,74% | - | - | - | - | 81,23 | 80,83 | 82,19 | 81,23 | 3.106.021 | |
|
PEP
Pepsico |
157,02 | 1,53% | - | - | - | - | 154,66 | 154,22 | 157,05 | 154,65 | 2.067.168 | |
|
PFE
Pfizer |
28,34 | -0,75% | - | - | - | - | 28,50 | 28,22 | 28,75 | 28,55 | 1.048.622 | |
|
PFG
Principal Finan... |
90,11 | 0,03% | - | - | - | - | 88,85 | 88,26 | 91,11 | 90,08 | 2.657.794 | |
|
PG
Procter & Gamble |
143,12 | -0,67% | - | - | - | - | 144,09 | 142,58 | 144,21 | 144,09 | 4.609.323 | |
|
PGR
Progressive |
195,31 | 1,06% | - | - | - | - | 193,75 | 192,18 | 195,64 | 193,26 | 10.981.891 | |
|
PH
Parker-Hannifin |
908,13 | -1,37% | - | - | - | - | 900,84 | 891,18 | 923,53 | 920,77 | 13.000.732 | |
|
PHM
PulteGroup |
117,30 | 0,13% | - | - | - | - | 115,79 | 114,37 | 118,67 | 117,15 | 5.849.047 | |
|
PKG
Packaging of Am... |
204,48 | -3,21% | - | - | - | - | 208,09 | 202,18 | 210,78 | 211,27 | 8.113.357 | |
|
PLD
ProLogis |
133,78 | 0,33% | - | - | - | - | 132,71 | 131,74 | 134,79 | 133,33 | 7.922.289 | |
|
PLTR
Palantir Techno... |
148,45 | 1,34% | - | - | - | - | 143,49 | 137,99 | 148,51 | 146,49 | 5.980.457 | |
|
PM
Philip Morris I... |
158,17 | 0,53% | - | - | - | - | 157,35 | 156,25 | 159,48 | 157,33 | 1.402.924 | |
|
PNC
PNC Bank |
211,69 | 1,17% | - | - | - | - | 207,15 | 205,23 | 211,84 | 209,24 | 12.049.745 | |
|
PNR
Pentair |
85,83 | -1,07% | - | - | - | - | 85,02 | 84,04 | 88,12 | 86,76 | 2.884.489 | |
|
PNW
Pinnacle West C... |
102,65 | 1,10% | - | - | - | - | 102,09 | 101,76 | 102,87 | 101,53 | 2.466.269 | |
|
PODD
Insulet |
203,75 | -1,59% | - | - | - | - | 202,93 | 202,44 | 209,36 | 207,04 | 9.528.369 | |
|
POOL
Pool |
202,91 | 1,41% | - | - | - | - | 199,02 | 195,49 | 203,45 | 200,08 | 4.548.927 | |
|
PPG
PPG Industries |
103,25 | -3,02% | - | - | - | - | 103,41 | 102,35 | 106,18 | 106,47 | 6.745.013 | |
|
PPL
PPL |
38,65 | 0,72% | - | - | - | - | 38,50 | 38,27 | 38,74 | 38,37 | 197.940 | |
|
PRU
Prudential Fina... |
97,56 | -0,43% | - | - | - | - | 96,77 | 95,86 | 98,63 | 97,98 | 5.668.626 | |
|
PSA
Public Storage |
280,39 | 1,50% | - | - | - | - | 275,12 | 274,00 | 281,28 | 276,24 | 9.105.104 | |
|
PSX
Phillips 66 |
176,23 | 0,34% | - | - | - | - | 180,64 | 174,82 | 181,29 | 175,64 | 5.249.363 | |
|
PTC
PAR Technology |
142,70 | 0,13% | - | - | - | - | 141,89 | 139,89 | 144,73 | 142,52 | 4.207.081 | |
|
PWR
Quanta Services |
560,73 | 0,13% | - | - | - | - | 548,03 | 547,00 | 574,99 | 560,01 | 32.161.230 | |
|
PYPL
Paypal Holdings... |
45,36 | 1,62% | - | - | - | - | 44,02 | 43,68 | 45,42 | 44,63 | 776.931 | |
|
QCOM
QUALCOMM |
126,84 | -0,35% | - | - | - | - | 125,23 | 124,01 | 127,00 | 127,28 | 1.248.867 | |
|
RCL
Royal Caribbean... |
273,63 | -2,99% | - | - | - | - | 271,79 | 266,10 | 280,29 | 282,06 | 17.289.585 | |
|
REG
Regency Centers |
76,99 | 1,16% | - | - | - | - | 76,11 | 75,69 | 77,33 | 76,11 | 2.536.897 | |
|
REGN
Regeneron Pharm... |
761,86 | -1,98% | - | - | - | - | 767,04 | 745,00 | 770,11 | 777,25 | 36.526.616 | |
|
RF
Regions Financi... |
26,47 | 0,47% | - | - | - | - | 25,77 | 25,75 | 26,51 | 26,34 | 1.710.830 | |
|
RJF
Raymond James F... |
142,27 | -0,79% | - | - | - | - | 140,97 | 138,82 | 144,29 | 143,40 | 4.503.415 | |
|
RL
Polo Ralph Lauren |
348,01 | -1,42% | - | - | - | - | 345,95 | 340,23 | 355,98 | 353,01 | 14.773.025 | |
|
RMD
ResMed |
224,15 | 0,58% | - | - | - | - | 220,99 | 219,01 | 226,30 | 222,85 | 4.359.493 | |
|
ROK
Rockwell Automa... |
364,91 | -1,09% | - | - | - | - | 359,88 | 356,79 | 370,39 | 368,92 | 14.996.706 | |
|
ROL
Rollins Inc. |
53,91 | 0,79% | - | - | - | - | 53,32 | 53,16 | 54,28 | 53,49 | 3.505.444 | |
|
ROP
Roper Industries |
357,93 | 0,58% | - | - | - | - | 360,11 | 354,51 | 363,44 | 355,87 | 18.756.248 | |
|
ROST
Ross Stores |
220,05 | 0,05% | - | - | - | - | 218,16 | 217,26 | 221,16 | 219,95 | 2.764.928 | |
|
RSG
Republic Services |
223,08 | 1,39% | - | - | - | - | 221,00 | 220,62 | 224,99 | 220,03 | 7.576.020 | |
|
RTX
United Technolo... |
196,22 | 0,77% | - | - | - | - | 195,08 | 193,63 | 197,44 | 194,72 | 9.541.590 | |
|
RVTY
Perkinelmer Inc |
88,96 | 1,18% | - | - | - | - | 86,28 | 85,80 | 90,63 | 87,92 | 3.589.892 | |
|
SBAC
SBA Communications |
204,07 | 18,95% | - | - | - | - | 171,44 | 170,42 | 204,65 | 171,56 | 2.725.151 | |
|
SBUX
Starbucks |
90,37 | -0,07% | - | - | - | - | 89,80 | 88,16 | 91,22 | 90,43 | 4.593.597 | |
|
SCHW
The Charles Schwab |
93,77 | 1,53% | - | - | - | - | 91,10 | 90,89 | 94,02 | 92,36 | 1.622.784 | |
|
SHW
Sherwin-Williams |
317,58 | -2,49% | - | - | - | - | 319,01 | 312,46 | 324,16 | 325,70 | 9.408.943 | |
|
SJM
J.M. Smucker |
95,46 | -0,03% | - | - | - | - | 95,66 | 93,60 | 95,87 | 95,49 | 4.551.056 | |
|
SLB
Schlumberger |
49,42 | -1,22% | - | - | - | - | 50,51 | 48,84 | 51,10 | 50,03 | 609.250 | |
|
SMCI
Super Micro Com... |
23,21 | 3,11% | - | - | - | - | 21,98 | 21,87 | 23,34 | 22,51 | 317.374 | |
|
SNA
Snap-On |
365,43 | -0,43% | - | - | - | - | 361,89 | 359,31 | 370,52 | 367,02 | 4.594.186 | |
|
SNPS
Synopsys |
395,84 | -0,23% | - | - | - | - | 389,65 | 386,59 | 401,07 | 396,74 | 18.430.310 | |
|
SO
Southern |
97,43 | 0,51% | - | - | - | - | 97,50 | 97,00 | 97,84 | 96,94 | 1.660.694 | |
|
SOLV
Solventum Corp |
63,56 | -1,23% | - | - | - | - | 63,36 | 62,67 | 64,49 | 64,35 | 2.409.750 | |
|
SPG
Simon Property ... |
188,75 | 0,35% | - | - | - | - | 187,50 | 186,07 | 189,25 | 188,09 | 7.707.040 | |
|
SPGI
S&P Global, Inc. |
430,92 | 1,35% | - | - | - | - | 421,51 | 420,10 | 433,53 | 425,17 | 22.387.587 | |
|
SRE
Sempra Energy |
99,24 | 1,88% | - | - | - | - | 97,34 | 97,02 | 99,27 | 97,41 | 5.274.110 | |
|
STE
STERIS |
218,71 | -0,56% | - | - | - | - | 217,54 | 215,87 | 221,71 | 219,94 | 4.064.851 | |
|
STLD
Steel Dynamics |
180,22 | -1,44% | - | - | - | - | 179,27 | 177,80 | 184,25 | 182,85 | 3.732.717 | |
|
STT
State Street |
128,80 | 0,43% | - | - | - | - | 125,80 | 125,64 | 129,62 | 128,25 | 5.581.419 | |
|
STX
Seagate Technol... |
429,19 | 1,43% | - | - | - | - | 401,00 | 400,00 | 429,42 | 423,12 | 19.189.943 | |
|
STZ
Constellation B... |
151,08 | -0,01% | - | - | - | - | 151,57 | 149,67 | 152,55 | 151,09 | 2.405.647 | |
|
SW
Westrock Co |
39,30 | -2,08% | - | - | - | - | 39,04 | 38,24 | 39,92 | 40,13 | 350.315 | |
|
SWK
Stanley Black &... |
68,61 | -3,60% | - | - | - | - | 68,93 | 67,50 | 71,60 | 71,17 | 2.573.012 | |
|
SWKS
Skyworks Solutions |
55,16 | 3,65% | - | - | - | - | 52,99 | 52,32 | 55,34 | 53,22 | 2.242.971 | |
|
SYF
Synchrony Finan... |
68,43 | 0,16% | - | - | - | - | 66,87 | 66,00 | 68,87 | 68,32 | 1.073.119 | |
|
SYK
Stryker |
331,60 | 0,67% | - | - | - | - | 327,00 | 324,03 | 332,99 | 329,40 | 19.101.818 | |
|
SYY
Sysco |
71,12 | -0,71% | - | - | - | - | 71,09 | 70,42 | 72,25 | 71,63 | 2.767.350 | |
|
T
AT&T |
28,32 | 0,02% | - | - | - | - | 28,39 | 27,99 | 28,63 | 28,31 | 993.064 | |
|
TAP
Molson Coors Br... |
44,05 | 2,68% | - | - | - | - | 43,22 | 42,75 | 44,13 | 42,90 | 618.022 | |
|
TDG
Transdigm Group |
1.166,54 | -0,57% | - | - | - | - | 1.165,95 | 1.145,02 | 1.175,34 | 1.173,27 | 17.661.416 | |
|
TDY
Teledyne Techno... |
624,14 | 1,00% | - | - | - | - | 606,81 | 605,54 | 629,74 | 617,97 | 6.723.236 | |
|
TECH
Techne |
53,12 | -0,67% | - | - | - | - | 52,01 | 51,24 | 54,79 | 53,48 | 3.038.623 | |
|
TEL
Tyco Electronics |
209,06 | -1,23% | - | - | - | - | 205,98 | 205,03 | 214,77 | 211,67 | 9.480.871 | |
|
TER
Teradyne, Inc. |
309,33 | -0,92% | - | - | - | - | 290,00 | 290,00 | 313,49 | 312,20 | 9.363.728 | |
|
TFC
Truist Financia... |
47,17 | 0,98% | - | - | - | - | 45,87 | 45,83 | 47,21 | 46,71 | 2.405.387 | |
|
TGT
Target |
120,48 | 0,02% | - | - | - | - | 120,30 | 119,15 | 121,51 | 120,45 | 2.980.073 | |
|
TJX
TJX Companies |
161,25 | -0,48% | - | - | - | - | 161,50 | 160,16 | 162,34 | 162,03 | 7.723.714 | |
|
TKO
Telkonet |
203,70 | 1,31% | - | - | - | - | 199,31 | 198,56 | 205,28 | 201,07 | 12.692.343 | |
|
TMO
Thermo Fisher S... |
491,23 | -0,67% | - | - | - | - | 486,94 | 485,11 | 506,82 | 494,54 | 24.870.975 | |
|
TMUS
T-Mobile US Inc |
201,39 | -1,40% | - | - | - | - | 205,81 | 198,69 | 205,81 | 204,25 | 873.026 | |
|
TPL
Texas Pacific L... |
444,28 | 1,16% | - | - | - | - | 449,12 | 433,94 | 456,49 | 439,20 | 6.810.368 | |
|
TPR
TRANSPRO |
141,24 | -2,15% | - | - | - | - | 139,75 | 139,13 | 145,20 | 144,35 | 5.948.888 | |
|
TRGP
TRANSIT GROUP |
244,45 | -0,14% | - | - | - | - | 248,74 | 243,24 | 250,31 | 244,79 | 9.515.950 | |
|
TRMB
Trimble Inc |
65,11 | 0,05% | - | - | - | - | 64,01 | 63,74 | 66,31 | 65,08 | 2.028.372 | |
|
TROW
T. Rowe Price G... |
90,14 | 0,30% | - | - | - | - | 88,50 | 87,75 | 90,91 | 89,87 | 563.826 | |
|
TRV
The Travelers C... |
294,10 | 1,23% | - | - | - | - | 291,08 | 290,08 | 294,75 | 290,53 | 9.889.995 | |
|
TSCO
Tractor Supply |
43,82 | -1,59% | - | - | - | - | 44,15 | 43,35 | 44,35 | 44,53 | 501.608 | |
|
TSLA
Tesla Motors |
360,30 | -5,50% | - | - | - | - | 364,20 | 359,03 | 370,28 | 381,26 | 16.879.334 | |
|
TSN
Tyson Foods |
64,65 | 0,54% | - | - | - | - | 64,67 | 63,97 | 64,75 | 64,30 | 3.678.003 | |
|
TT
Ingersoll Rand |
427,13 | -0,24% | - | - | - | - | 418,25 | 417,70 | 436,00 | 428,14 | 18.610.908 | |
|
TTWO
Take-Two Intera... |
199,88 | 0,85% | - | - | - | - | 195,11 | 193,90 | 202,13 | 198,20 | 10.783.926 | |
|
TXN
Texas Instruments |
194,84 | -0,74% | - | - | - | - | 192,38 | 191,00 | 196,07 | 196,30 | 8.016.887 | |
|
TXT
Textron |
88,06 | -0,96% | - | - | - | - | 88,00 | 87,07 | 89,66 | 88,91 | 2.318.884 | |
|
TYL
Tyler Technologies |
337,94 | 1,33% | - | - | - | - | 336,06 | 329,47 | 343,13 | 333,49 | 7.373.175 | |
|
UAL
United Continen... |
92,22 | -3,01% | - | - | - | - | 90,00 | 88,17 | 94,00 | 95,08 | 3.244.300 | |
|
UBER
UBER TECHNOLOGI... |
71,81 | 0,14% | - | - | - | - | 70,91 | 69,78 | 71,97 | 71,71 | 1.146.231 | |
|
UDR
United Dominion... |
34,63 | 1,12% | - | - | - | - | 34,07 | 34,00 | 34,74 | 34,24 | 2.071.060 | |
|
UHS
Universal Healt... |
176,67 | -0,72% | - | - | - | - | 175,14 | 173,79 | 178,09 | 177,94 | 3.254.523 | |
|
ULTA
Ulta Salon Cosm... |
537,52 | 0,17% | - | - | - | - | 528,56 | 525,22 | 538,27 | 536,61 | 20.356.957 | |
|
UNH
UnitedHealth Group |
277,00 | 1,10% | - | - | - | - | 272,29 | 271,53 | 279,04 | 273,98 | 6.477.091 | |
|
UNP
Union Pacific |
244,62 | 0,62% | - | - | - | - | 240,48 | 240,00 | 244,83 | 243,12 | 2.075.601 | |
|
UPS
United Parcel S... |
98,19 | 0,29% | - | - | - | - | 96,04 | 95,52 | 98,87 | 97,91 | 6.298.692 | |
|
URI
United Rentals |
732,05 | 0,07% | - | - | - | - | 719,41 | 709,45 | 740,40 | 731,54 | 15.849.615 | |
|
USB
U.S. Bancorp |
52,94 | 0,36% | - | - | - | - | 51,95 | 51,60 | 53,08 | 52,75 | 2.755.792 | |
|
V
Visa |
300,84 | 0,78% | - | - | - | - | 297,80 | 295,85 | 302,47 | 298,51 | 10.678.316 | |
|
VICI
VICI Properties... |
27,68 | 0,78% | - | - | - | - | 27,50 | 27,29 | 27,72 | 27,46 | 811.127 | |
|
VLO
Valero Energy |
244,04 | 1,07% | - | - | - | - | 248,60 | 241,00 | 250,72 | 241,46 | 7.011.025 | |
|
VLTO
Veralto Corp |
88,05 | -0,01% | - | - | - | - | 87,52 | 87,08 | 88,77 | 88,06 | 3.062.555 | |
|
VMC
Vulcan Materials |
280,00 | -0,05% | - | - | - | - | 276,29 | 275,42 | 284,53 | 280,13 | 454.440 | |
|
VRSK
Verisk Analytics |
185,11 | 0,88% | - | - | - | - | 182,95 | 180,97 | 186,37 | 183,50 | 10.422.248 | |
|
VRSN
VeriSign |
259,81 | 3,60% | - | - | - | - | 254,33 | 251,73 | 260,48 | 250,77 | 14.285.393 | |
|
VRTX
Vertex Pharmace... |
438,67 | -1,92% | - | - | - | - | 447,55 | 436,56 | 449,62 | 447,26 | 23.901.812 | |
|
VST
Vistra Corp. |
151,13 | -1,84% | - | - | - | - | 151,21 | 150,12 | 154,56 | 153,96 | 6.956.967 | |
|
VTR
Ventas |
83,30 | 1,57% | - | - | - | - | 82,03 | 81,59 | 83,64 | 82,01 | 675.896 | |
|
VTRS
VIATRIS INC |
13,44 | -1,43% | - | - | - | - | 13,31 | 13,28 | 13,65 | 13,63 | 293.488 | |
|
VZ
Verizon Communi... |
49,38 | -0,03% | - | - | - | - | 49,81 | 49,28 | 49,90 | 49,39 | 10.122 | |
|
WAB
Wabtec |
253,94 | -0,82% | - | - | - | - | 252,17 | 246,88 | 257,10 | 256,03 | 13.103.050 | |
|
WAT
Waters |
304,29 | 1,47% | - | - | - | - | 295,37 | 293,34 | 306,54 | 299,89 | 7.313.002 | |
|
WDAY
Workday Inc |
132,28 | 2,50% | - | - | - | - | 129,64 | 127,30 | 132,69 | 129,05 | 464.964 | |
|
WDC
Western Digital |
295,09 | -0,89% | - | - | - | - | 278,17 | 278,00 | 298,15 | 297,73 | 14.708.466 | |
|
WEC
Wisconsin Energy |
117,58 | 1,21% | - | - | - | - | 116,67 | 116,17 | 117,89 | 116,17 | 4.651.230 | |
|
WELL
Welltower Inc |
202,26 | 1,71% | - | - | - | - | 198,84 | 198,84 | 202,38 | 198,86 | 11.996.445 | |
|
WFC
Wells Fargo |
80,61 | 0,05% | - | - | - | - | 79,41 | 78,69 | 80,84 | 80,57 | 2.936.139 | |
|
WM
Waste Management |
235,39 | 1,90% | - | - | - | - | 232,47 | 231,76 | 236,12 | 231,00 | 13.967.336 | |
|
WMB
Williams Companies |
72,00 | 0,24% | - | - | - | - | 72,33 | 71,76 | 73,07 | 71,83 | 1.452.096 | |
|
WMT
Wal-Mart Stores |
125,78 | 0,83% | - | - | - | - | 125,15 | 124,15 | 125,90 | 124,74 | 4.941.896 | |
|
WRB
W.R. Berkley |
66,01 | 1,12% | - | - | - | - | 65,28 | 65,22 | 66,38 | 65,28 | 1.627.213 | |
|
WSM
Williams-Sonoma |
180,15 | -0,12% | - | - | - | - | 176,56 | 176,45 | 184,06 | 180,37 | 8.002.623 | |
|
WST
West Pharmaceut... |
254,91 | 0,86% | - | - | - | - | 250,89 | 248,87 | 258,24 | 252,74 | 5.581.254 | |
|
WTW
Willis Towers W... |
288,72 | 0,41% | - | - | - | - | 287,09 | 285,91 | 294,28 | 287,53 | 3.149.358 | |
|
WY
Weyerhaeuser |
24,44 | 0,97% | - | - | - | - | 24,25 | 24,06 | 24,65 | 24,20 | 1.349.374 | |
|
WYNN
Wynn Resorts |
102,03 | -0,56% | - | - | - | - | 101,11 | 99,51 | 102,29 | 102,60 | 1.323.839 | |
|
XEL
Xcel Energy |
80,73 | 1,28% | - | - | - | - | 79,82 | 79,46 | 80,93 | 79,71 | 279.487 | |
|
XOM
Exxon Mobil |
160,67 | -0,07% | - | - | - | - | 164,49 | 159,59 | 166,90 | 160,78 | 1.192.814 | |
|
XYL
Xylem Inc |
121,26 | -1,00% | - | - | - | - | 120,10 | 118,93 | 122,58 | 122,48 | 6.746.785 | |
|
YUM
Yum! Brands |
156,06 | 1,54% | - | - | - | - | 152,50 | 151,91 | 156,34 | 153,70 | 6.376.143 | |
|
ZBH
Zimmer Biomet H... |
90,90 | -0,14% | - | - | - | - | 90,29 | 89,93 | 91,85 | 91,03 | 1.684.286 | |
|
ZBRA
Zebra Technologies |
202,92 | -2,10% | - | - | - | - | 202,50 | 199,77 | 210,95 | 207,28 | 4.009.902 | |
|
ZTS
Zoetis Inc. |
117,94 | 0,55% | - | - | - | - | 115,93 | 115,37 | 118,65 | 117,29 | 7.663.859 |