Merval:
3.208.890,20
-0,68%
Bolsa:
130.993.250,00
-0,52%
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... |
132,15 | -1,28% | - | - | - | - | 132,75 | 129,63 | 133,17 | 133,87 | 5.917.281 | |
|
AAPL
Apple |
256,84 | 0,16% | - | - | - | - | 258,00 | 254,41 | 259,65 | 256,44 | 3.649.440 | |
|
ABBV
AbbVie Inc. |
222,10 | 1,57% | - | - | - | - | 218,00 | 218,00 | 222,87 | 218,67 | 10.210.825 | |
|
ABNB
AIRBNB INC |
130,84 | -0,54% | - | - | - | - | 131,75 | 130,26 | 132,58 | 131,55 | 2.380.412 | |
|
ABT
Abbott Laborato... |
105,66 | -0,37% | - | - | - | - | 106,44 | 105,34 | 107,16 | 106,05 | 2.670.345 | |
|
ACGL
Arch Capital Group |
94,71 | 0,57% | - | - | - | - | 94,86 | 94,30 | 95,65 | 94,17 | 2.387.734 | |
|
ACN
Accenture. |
258,83 | -4,29% | - | - | - | - | 269,47 | 257,76 | 271,20 | 270,43 | 8.969.839 | |
|
ADBE
Adobe Systems |
288,58 | -3,67% | - | - | - | - | 291,68 | 284,60 | 293,64 | 299,58 | 12.418.752 | |
|
ADI
Analog Devices |
315,09 | -0,80% | - | - | - | - | 316,07 | 308,93 | 319,26 | 317,63 | 1.920.158 | |
|
ADM
Archer-Daniels-... |
67,57 | 0,25% | - | - | - | - | 67,97 | 67,22 | 69,06 | 67,40 | 3.557.358 | |
|
ADP
Automatic Data ... |
245,75 | -1,97% | - | - | - | - | 249,39 | 244,44 | 252,43 | 250,69 | 4.086.331 | |
|
ADSK
Autodesk |
254,11 | -5,30% | - | - | - | - | 260,00 | 247,20 | 260,47 | 268,33 | 4.554.922 | |
|
AEE
Ameren |
103,01 | -0,55% | - | - | - | - | 103,89 | 102,81 | 104,75 | 103,58 | 1.450.587 | |
|
AEP
American Electr... |
118,77 | -0,29% | - | - | - | - | 119,57 | 118,54 | 120,82 | 119,12 | 4.957.460 | |
|
AES
The AES |
14,98 | -1,38% | - | - | - | - | 15,20 | 14,61 | 15,35 | 15,19 | 706.517 | |
|
AFL
Aflac |
109,70 | 0,72% | - | - | - | - | 109,40 | 109,40 | 110,74 | 108,92 | 3.762.271 | |
|
AIG
American Intern... |
73,49 | 0,14% | - | - | - | - | 74,02 | 73,31 | 74,64 | 73,39 | 2.038.025 | |
|
AIZ
Assurant |
235,85 | -0,61% | - | - | - | - | 238,93 | 235,34 | 240,45 | 237,29 | 742.928 | |
|
AJG
Arthur J. Galla... |
243,17 | 0,33% | - | - | - | - | 244,42 | 241,85 | 248,46 | 242,37 | 9.140.274 | |
|
AKAM
Akamai Technolo... |
98,73 | -3,30% | - | - | - | - | 101,85 | 98,46 | 102,00 | 102,10 | 173.271 | |
|
ALB
Albemarle |
179,51 | -2,61% | - | - | - | - | 184,06 | 177,14 | 187,10 | 184,33 | 5.270.773 | |
|
ALGN
Align Technology |
161,35 | -2,16% | - | - | - | - | 166,14 | 160,66 | 166,14 | 164,92 | 3.186.824 | |
|
ALL
Allstate |
196,99 | -0,17% | - | - | - | - | 198,81 | 196,57 | 200,04 | 197,33 | 3.243.243 | |
|
ALLE
ALLEGIANT BANC |
163,75 | -0,70% | - | - | - | - | 166,14 | 163,01 | 166,83 | 164,90 | 2.385.674 | |
|
AMAT
Applied Materials |
339,01 | 0,67% | - | - | - | - | 340,74 | 328,88 | 344,60 | 336,75 | 584.453 | |
|
AMCR
Amcor |
44,09 | -0,23% | - | - | - | - | 44,20 | 43,65 | 44,48 | 44,19 | 1.749.315 | |
|
AMD
Advanced Micro ... |
247,84 | -1,94% | - | - | - | - | 254,66 | 240,91 | 260,53 | 252,74 | 13.424.749 | |
|
AME
AMTEK |
225,13 | 1,19% | - | - | - | - | 223,95 | 223,42 | 226,48 | 222,49 | 5.384.659 | |
|
AMGN
Amgen |
345,08 | 0,84% | - | - | - | - | 341,66 | 338,75 | 347,00 | 342,22 | 19.496.330 | |
|
AMP
AMERIPRISE FINA... |
519,55 | 3,98% | - | - | - | - | 537,79 | 515,90 | 543,00 | 499,67 | 15.794.840 | |
|
AMT
American Tower |
179,51 | 1,13% | - | - | - | - | 177,51 | 176,81 | 180,01 | 177,51 | 8.150.472 | |
|
AMZN
Amazon |
239,28 | -1,53% | - | - | - | - | 242,82 | 236,74 | 243,00 | 243,01 | 1.577.812 | |
|
ANET
Arista Networks |
148,59 | -1,04% | - | - | - | - | 150,15 | 145,33 | 151,55 | 150,15 | 7.260.702 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
340,38 | 2,22% | - | - | - | - | 335,62 | 335,57 | 342,29 | 333,00 | 12.894.616 | |
|
AOS
Smith (A.O.) |
73,60 | 5,91% | - | - | - | - | 72,18 | 71,14 | 74,42 | 69,49 | 842.131 | |
|
APA
Apache |
27,01 | 3,83% | - | - | - | - | 27,03 | 26,47 | 27,49 | 26,01 | 1.181.064 | |
|
APD
Air Products an... |
255,85 | -0,02% | - | - | - | - | 256,36 | 254,20 | 258,35 | 255,89 | 11.168.620 | |
|
APH
Amphenol |
150,70 | 3,25% | - | - | - | - | 148,26 | 145,75 | 151,41 | 145,96 | 5.102.250 | |
|
APO
Apollo Global M... |
134,42 | 1,15% | - | - | - | - | 134,58 | 133,07 | 135,57 | 132,89 | 4.170.246 | |
|
APTV
Aptiv Plc |
78,66 | 1,09% | - | - | - | - | 78,22 | 77,29 | 79,55 | 77,81 | 1.608.204 | |
|
ARE
Alexandria Real... |
53,39 | -2,23% | - | - | - | - | 55,01 | 53,14 | 55,34 | 54,61 | 3.041.361 | |
|
ATO
Atmos Energy |
166,21 | 0,13% | - | - | - | - | 166,93 | 165,94 | 168,82 | 166,00 | 6.445.458 | |
|
AVB
AvalonBay Commu... |
174,83 | 1,08% | - | - | - | - | 174,59 | 172,79 | 175,60 | 172,97 | 5.944.744 | |
|
AVGO
Broadcom Inc. |
330,39 | -0,86% | - | - | - | - | 332,56 | 320,28 | 335,95 | 333,24 | 10.608.823 | |
|
AVY
Avery Dennison |
184,94 | 0,04% | - | - | - | - | 185,61 | 183,90 | 186,46 | 184,87 | 1.210.062 | |
|
AWK
American Water ... |
127,75 | 0,55% | - | - | - | - | 127,05 | 127,05 | 130,05 | 127,05 | 2.664.610 | |
|
AXON
Axion Spatial I... |
514,05 | -6,51% | - | - | - | - | 555,01 | 512,74 | 556,50 | 549,86 | 23.650.412 | |
|
AXP
American Express |
358,26 | 0,36% | - | - | - | - | 360,27 | 355,65 | 362,29 | 356,99 | 18.178.112 | |
|
AZO
AutoZone |
3.696,50 | -2,26% | - | - | - | - | 3.780,52 | 3.685,00 | 3.837,50 | 3.782,14 | 12.819.462 | |
|
BA
Boeing |
236,56 | -2,08% | - | - | - | - | 242,08 | 234,61 | 243,77 | 241,59 | 11.789.677 | |
|
BAC
Bank of America |
52,71 | 1,73% | - | - | - | - | 51,98 | 51,95 | 52,98 | 51,81 | 1.301.761 | |
|
BALL
Ball Corporation |
56,17 | -0,16% | - | - | - | - | 56,69 | 56,01 | 57,03 | 56,26 | 1.106.830 | |
|
BAX
Baxter Internat... |
19,46 | -0,76% | - | - | - | - | 19,73 | 19,23 | 19,80 | 19,61 | 548.908 | |
|
BBY
Best Buy |
65,27 | -0,44% | - | - | - | - | 65,72 | 64,89 | 66,10 | 65,56 | 2.761.182 | |
|
BDX
Becton Dickinso... |
200,78 | -0,56% | - | - | - | - | 200,46 | 199,00 | 202,06 | 201,92 | 4.057.563 | |
|
BEN
Franklin Resources |
25,59 | -0,29% | - | - | - | - | 26,00 | 25,38 | 26,21 | 25,66 | 1.329.320 | |
|
BF.B
Brown-Forman Cl B |
26,79 | 1,82% | - | - | - | - | 26,54 | 26,11 | 26,79 | 26,31 | 64.537 | |
|
BG
Bunge |
115,16 | -0,12% | - | - | - | - | 117,07 | 114,56 | 119,58 | 115,30 | 2.580.390 | |
|
BIIB
Biogen Idec |
175,71 | 0,50% | - | - | - | - | 174,88 | 173,51 | 176,74 | 174,83 | 5.218.587 | |
|
BK
Bank of New Yor... |
119,78 | 0,74% | - | - | - | - | 119,74 | 118,84 | 121,00 | 118,90 | 5.613.130 | |
|
BKNG
Banknorth Group |
5.121,27 | 0,71% | - | - | - | - | 5.106,02 | 5.050,01 | 5.147,76 | 5.085,22 | 61.542.302 | |
|
BKR
Baker Hughes, A... |
57,60 | 1,71% | - | - | - | - | 57,99 | 56,44 | 58,50 | 56,63 | 3.538.541 | |
|
BLDR
Builders FirstS... |
114,51 | -2,21% | - | - | - | - | 117,68 | 113,69 | 118,14 | 117,09 | 2.897.206 | |
|
BLK
BlackRock |
1.120,95 | -0,06% | - | - | - | - | 1.127,14 | 1.107,26 | 1.135,00 | 1.121,67 | 19.621.109 | |
|
BMY
Bristol-Myers S... |
55,08 | 0,84% | - | - | - | - | 54,64 | 54,52 | 55,17 | 54,62 | 868.446 | |
|
BR
Broadridge Fina... |
195,33 | -4,67% | - | - | - | - | 203,58 | 193,24 | 205,00 | 204,89 | 7.478.990 | |
|
BRK.B
BERKSHIRE HATHA... |
474,98 | 0,31% | - | - | - | - | 473,73 | 473,08 | 477,32 | 473,49 | 20.573.284 | |
|
BRO
Brown & Brown |
71,79 | -0,43% | - | - | - | - | 72,71 | 71,65 | 74,05 | 72,10 | 105.029 | |
|
BSX
Boston Scientific |
91,81 | -2,11% | - | - | - | - | 93,06 | 91,45 | 93,32 | 93,79 | 1.219.237 | |
|
BX
The Blackstone ... |
142,61 | -2,85% | - | - | - | - | 148,00 | 141,02 | 149,65 | 146,79 | 7.866.938 | |
|
BXP
Boston Properties |
64,01 | -0,22% | - | - | - | - | 64,45 | 63,43 | 65,29 | 64,15 | 1.929.709 | |
|
C
Citigroup |
114,10 | -0,09% | - | - | - | - | 114,84 | 113,40 | 116,36 | 114,20 | 5.016.064 | |
|
CAG
ConAgra Foods |
17,90 | 1,22% | - | - | - | - | 17,80 | 17,80 | 18,08 | 17,68 | 23.711 | |
|
CAH
Cardinal Health |
211,14 | 0,36% | - | - | - | - | 212,46 | 210,43 | 216,51 | 210,39 | 4.179.305 | |
|
CARR
Carrier Global ... |
59,57 | 2,87% | - | - | - | - | 58,93 | 58,38 | 59,59 | 57,91 | 464.825 | |
|
CAT
Caterpillar |
667,84 | 3,82% | - | - | - | - | 655,17 | 642,73 | 679,99 | 643,28 | 10.699.465 | |
|
CB
Chubb |
303,26 | -0,13% | - | - | - | - | 305,58 | 303,01 | 308,54 | 303,65 | 7.155.116 | |
|
CBOE
CBOE |
266,00 | 0,53% | - | - | - | - | 266,33 | 264,71 | 270,31 | 264,60 | 7.933.184 | |
|
CBRE
CBRE Group |
170,46 | 0,56% | - | - | - | - | 170,22 | 169,05 | 171,39 | 169,50 | 2.566.030 | |
|
CCI
Crown Castle In... |
85,72 | 0,98% | - | - | - | - | 84,88 | 84,81 | 86,10 | 84,89 | 3.984.094 | |
|
CCL
Carnival |
30,80 | 7,24% | - | - | - | - | 29,29 | 29,23 | 31,13 | 28,72 | 1.535.072 | |
|
CDNS
Cadence Design ... |
301,56 | -5,91% | - | - | - | - | 316,61 | 293,44 | 317,00 | 320,49 | 8.646.027 | |
|
CDW
CDW common stock |
124,11 | -0,49% | - | - | - | - | 124,67 | 123,13 | 125,01 | 124,72 | 4.325.109 | |
|
CEG
Constellation E... |
285,31 | -0,92% | - | - | - | - | 288,21 | 283,11 | 292,67 | 287,95 | 6.088.515 | |
|
CF
Cf Industries |
93,93 | 0,82% | - | - | - | - | 94,00 | 93,02 | 95,21 | 93,17 | 3.131.344 | |
|
CFG
Citizens Financ... |
63,04 | 0,19% | - | - | - | - | 63,38 | 62,64 | 64,13 | 62,92 | 3.130.377 | |
|
CHD
Church & Dwight |
91,46 | -0,02% | - | - | - | - | 91,62 | 91,18 | 92,44 | 91,48 | 3.380.270 | |
|
CHRW
C.H. Robinson W... |
194,15 | 5,36% | - | - | - | - | 192,85 | 186,24 | 200,33 | 184,28 | 11.251.187 | |
|
CHTR
Charter Communi... |
187,73 | 2,69% | - | - | - | - | 180,96 | 180,38 | 189,04 | 182,81 | 4.074.116 | |
|
CI
CIGNA |
271,27 | -0,41% | - | - | - | - | 273,52 | 270,49 | 276,09 | 272,38 | 6.734.278 | |
|
CINF
Cincinnati Fina... |
159,01 | 0,39% | - | - | - | - | 159,44 | 158,80 | 161,09 | 158,40 | 1.845.470 | |
|
CL
Colgate-Palmolive |
84,93 | -0,08% | - | - | - | - | 85,53 | 84,78 | 85,97 | 85,00 | 778.978 | |
|
CLX
Clorox |
109,53 | 0,67% | - | - | - | - | 109,11 | 108,30 | 110,19 | 108,80 | 2.913.498 | |
|
CMCSA
Comcast |
29,48 | 3,77% | - | - | - | - | 27,63 | 27,58 | 30,11 | 28,41 | 874.848 | |
|
CME
CME Group |
288,57 | 0,88% | - | - | - | - | 286,86 | 286,55 | 291,76 | 286,05 | 15.877.410 | |
|
CMG
Chipotle Mexica... |
39,06 | -0,27% | - | - | - | - | 39,25 | 38,57 | 39,52 | 39,16 | 2.031.329 | |
|
CMI
Cummins |
582,52 | 0,81% | - | - | - | - | 582,93 | 574,58 | 592,53 | 577,86 | 16.603.568 | |
|
CMS
CMS Energy |
70,78 | -1,42% | - | - | - | - | 71,96 | 70,65 | 72,70 | 71,80 | 1.417.228 | |
|
CNC
Centene |
43,24 | 3,19% | - | - | - | - | 42,09 | 41,91 | 43,47 | 41,90 | 1.788.502 | |
|
CNP
CenterPoint Energy |
39,40 | -0,99% | - | - | - | - | 39,84 | 39,34 | 39,97 | 39,79 | 162.504 | |
|
COF
Capital One Fin... |
218,44 | 0,01% | - | - | - | - | 220,20 | 217,26 | 223,12 | 218,41 | 5.802.203 | |
|
COO
Cooper Companies |
80,00 | -0,60% | - | - | - | - | 80,86 | 79,61 | 81,01 | 80,48 | 1.600.960 | |
|
COP
ConocoPhillips |
104,98 | 3,54% | - | - | - | - | 104,30 | 103,64 | 105,72 | 101,39 | 6.594.739 | |
|
COST
Costco Wholesale |
952,25 | -0,89% | - | - | - | - | 957,99 | 948,51 | 960,30 | 960,78 | 31.497.573 | |
|
CPB
Campbell Soup |
27,26 | 1,04% | - | - | - | - | 27,08 | 26,95 | 27,52 | 26,98 | 930.029 | |
|
CPRT
Copart |
39,92 | -1,74% | - | - | - | - | 40,65 | 39,73 | 40,65 | 40,62 | 620.000 | |
|
CPT
Camden Property... |
108,39 | 1,09% | - | - | - | - | 107,97 | 106,86 | 109,02 | 107,22 | 1.375.036 | |
|
CRL
Charles River L... |
212,88 | -1,84% | - | - | - | - | 216,45 | 210,41 | 217,73 | 216,88 | 1.723.264 | |
|
CRM
Salesforce.com |
211,84 | -7,07% | - | - | - | - | 216,67 | 208,78 | 217,28 | 227,96 | 4.493.974 | |
|
CRWD
Crowdstrike Hol... |
437,70 | -6,71% | - | - | - | - | 460,74 | 431,39 | 461,55 | 469,19 | 8.961.032 | |
|
CSCO
Cisco Systems |
78,41 | -0,70% | - | - | - | - | 79,11 | 77,63 | 79,48 | 78,96 | 4.213.597 | |
|
CSGP
CoStar Group |
62,20 | -4,60% | - | - | - | - | 65,31 | 62,03 | 65,46 | 65,20 | 2.529.425 | |
|
CSX
CSX |
37,49 | 0,29% | - | - | - | - | 37,50 | 37,23 | 37,78 | 37,38 | 826.580 | |
|
CTAS
Cintas |
188,45 | -0,38% | - | - | - | - | 188,97 | 188,05 | 191,05 | 189,16 | 3.350.264 | |
|
CTRA
Coterra Energy ... |
28,51 | 2,57% | - | - | - | - | 28,49 | 28,04 | 28,98 | 27,79 | 1.168.562 | |
|
CTSH
Cognizant Techn... |
81,99 | -1,57% | - | - | - | - | 83,42 | 81,64 | 84,00 | 83,30 | 2.554.480 | |
|
CTVA
Corteva Inc |
73,68 | 0,86% | - | - | - | - | 73,50 | 73,05 | 74,00 | 73,05 | 4.673.205 | |
|
CVS
CVS |
74,01 | -0,03% | - | - | - | - | 73,89 | 73,65 | 74,92 | 74,03 | 3.619.237 | |
|
CVX
Chevron |
172,55 | 1,54% | - | - | - | - | 172,65 | 171,78 | 174,92 | 169,93 | 9.617.074 | |
|
CZR
CAESARS ENTMNT |
21,34 | 0,28% | - | - | - | - | 21,22 | 20,97 | 21,93 | 21,28 | 399.997 | |
|
D
Dominion Resources |
60,47 | -0,40% | - | - | - | - | 61,08 | 60,35 | 61,37 | 60,71 | 2.763.298 | |
|
DAL
Delta Air Lines... |
65,40 | -0,65% | - | - | - | - | 65,81 | 64,47 | 66,25 | 65,83 | 1.736.239 | |
|
DASH
DOORDASH INC |
206,90 | 0,12% | - | - | - | - | 206,25 | 204,58 | 209,43 | 206,66 | 2.544.456 | |
|
DAY
Dayforce Inc |
69,25 | -0,16% | - | - | - | - | 69,36 | 69,12 | 69,38 | 69,36 | 530.109 | |
|
DD
E.I. du Pont de... |
44,40 | -0,52% | - | - | - | - | 44,71 | 43,83 | 45,07 | 44,63 | 1.154.311 | |
|
DE
Deere & |
527,70 | 0,51% | - | - | - | - | 530,00 | 521,54 | 537,26 | 525,01 | 11.807.288 | |
|
DECK
Deckers Outdoor |
98,71 | 1,12% | - | - | - | - | 98,02 | 97,00 | 99,37 | 97,62 | 663.134 | |
|
DELL
Dell |
117,16 | -0,14% | - | - | - | - | 115,67 | 115,31 | 119,10 | 117,32 | 5.780.323 | |
|
DG
Dollar General |
142,07 | -2,05% | - | - | - | - | 145,08 | 141,48 | 145,66 | 145,04 | 7.898.950 | |
|
DGX
Quest Diagnostics |
182,40 | -0,19% | - | - | - | - | 182,17 | 181,68 | 183,97 | 182,74 | 2.069.693 | |
|
DHI
D.R. Horton |
149,38 | -0,53% | - | - | - | - | 150,03 | 148,97 | 153,91 | 150,17 | 6.542.545 | |
|
DHR
Danaher |
219,93 | -2,05% | - | - | - | - | 223,32 | 219,52 | 223,68 | 224,54 | 3.319.403 | |
|
DIS
Walt Disney |
110,63 | 0,98% | - | - | - | - | 109,63 | 108,76 | 111,13 | 109,56 | 3.449.775 | |
|
DLR
Digital Realty ... |
167,19 | 2,44% | - | - | - | - | 164,50 | 163,34 | 167,44 | 163,21 | 7.326.433 | |
|
DLTR
Dollar Tree |
117,51 | -1,34% | - | - | - | - | 119,73 | 116,81 | 120,83 | 119,10 | 686.611 | |
|
DOC
Peak |
17,12 | -0,20% | - | - | - | - | 17,26 | 17,01 | 17,38 | 17,15 | 855.185 | |
|
DOV
Dover |
201,04 | -2,41% | - | - | - | - | 208,54 | 197,97 | 209,00 | 206,00 | 3.089.181 | |
|
DOW
Dow Inc. |
27,49 | -1,04% | - | - | - | - | 26,60 | 25,82 | 27,53 | 27,78 | 290.074 | |
|
DPZ
Domino's Pizza |
407,15 | 0,44% | - | - | - | - | 407,72 | 403,44 | 413,63 | 405,37 | 5.545.383 | |
|
DRI
Darden Restaurants |
199,57 | 1,56% | - | - | - | - | 196,70 | 195,40 | 200,24 | 196,50 | 3.712.601 | |
|
DTE
DTE Energy |
134,99 | -1,15% | - | - | - | - | 137,11 | 134,74 | 138,47 | 136,56 | 1.505.139 | |
|
DUK
Duke Energy |
120,35 | 0,09% | - | - | - | - | 120,38 | 120,29 | 121,74 | 120,24 | 5.971.519 | |
|
DVA
DaVita |
106,58 | 0,66% | - | - | - | - | 106,00 | 105,51 | 107,76 | 105,88 | 1.752.815 | |
|
DVN
Devon Energy |
40,49 | 1,66% | - | - | - | - | 40,59 | 39,83 | 41,31 | 39,83 | 954.511 | |
|
DXCM
DexCom |
73,15 | -0,29% | - | - | - | - | 73,32 | 72,34 | 73,82 | 73,36 | 4.105.836 | |
|
EA
Electronic Arts |
203,82 | -0,06% | - | - | - | - | 203,94 | 203,62 | 204,04 | 203,94 | 11.735.548 | |
|
EBAY
eBay |
94,49 | -0,71% | - | - | - | - | 95,52 | 93,93 | 97,31 | 95,17 | 3.943.068 | |
|
ECL
Ecolab |
279,48 | -0,70% | - | - | - | - | 281,42 | 278,38 | 284,43 | 281,46 | 8.057.129 | |
|
ED
Consolidated Ed... |
105,21 | 0,03% | - | - | - | - | 105,53 | 105,02 | 106,74 | 105,18 | 2.199.310 | |
|
EFX
Equifax |
201,78 | -1,73% | - | - | - | - | 205,52 | 200,26 | 205,86 | 205,33 | 6.188.843 | |
|
EG
Everest Re Group |
326,83 | 0,59% | - | - | - | - | 328,83 | 325,43 | 331,84 | 324,91 | 2.211.659 | |
|
EIX
Edison Internat... |
61,92 | -0,53% | - | - | - | - | 62,82 | 61,65 | 63,00 | 62,25 | 2.075.806 | |
|
EL
Estee Lauder Co... |
115,33 | 0,62% | - | - | - | - | 115,67 | 113,54 | 116,34 | 114,62 | 5.505.624 | |
|
ELV
Elevance Health... |
344,30 | 0,72% | - | - | - | - | 342,00 | 341,05 | 350,72 | 341,85 | 16.919.591 | |
|
EMN
Eastman Chemical |
68,30 | -1,06% | - | - | - | - | 69,72 | 67,51 | 70,70 | 69,03 | 3.287.689 | |
|
EMR
Emerson Electric |
149,56 | 0,77% | - | - | - | - | 149,90 | 148,54 | 152,50 | 148,42 | 8.127.090 | |
|
ENPH
Enphase Energy Inc |
37,88 | -6,40% | - | - | - | - | 40,26 | 36,78 | 40,28 | 40,47 | 1.358.490 | |
|
EOG
EOG Resources |
113,86 | 2,56% | - | - | - | - | 113,83 | 112,56 | 115,45 | 111,02 | 1.301.648 | |
|
EPAM
EPAM Systems, Inc. |
203,52 | -6,79% | - | - | - | - | 216,33 | 203,08 | 217,04 | 218,35 | 3.742.326 | |
|
EQIX
Equinix |
819,09 | 0,36% | - | - | - | - | 818,25 | 813,32 | 826,96 | 816,15 | 9.953.582 | |
|
EQR
Equity Residential |
61,89 | 1,86% | - | - | - | - | 61,21 | 60,92 | 62,02 | 60,76 | 1.756.748 | |
|
EQT
EQT |
56,23 | 0,48% | - | - | - | - | 57,19 | 55,69 | 57,20 | 55,96 | 2.368.745 | |
|
ERIE
Erie Indemnity |
281,39 | 2,87% | - | - | - | - | 275,34 | 275,34 | 284,66 | 273,53 | 1.361.083 | |
|
ES
EnergySolutions |
68,94 | -1,37% | - | - | - | - | 70,16 | 68,72 | 70,84 | 69,90 | 2.020.149 | |
|
ESS
Essex Property ... |
249,45 | 1,62% | - | - | - | - | 247,75 | 246,05 | 250,55 | 245,48 | 2.503.231 | |
|
ETN
Eaton |
353,68 | 1,83% | - | - | - | - | 355,18 | 351,12 | 360,63 | 347,32 | 16.903.428 | |
|
ETR
Entergy |
95,72 | -0,79% | - | - | - | - | 95,89 | 95,40 | 98,00 | 96,48 | 3.747.821 | |
|
EVRG
Evergy Inc |
76,43 | -0,29% | - | - | - | - | 77,00 | 76,23 | 77,52 | 76,65 | 2.096.246 | |
|
EW
Edwards Lifesci... |
80,73 | -1,38% | - | - | - | - | 82,46 | 80,65 | 82,53 | 81,86 | 4.413.913 | |
|
EXC
Exelon |
44,46 | -0,67% | - | - | - | - | 44,99 | 44,39 | 45,17 | 44,76 | 2.627.186 | |
|
EXE
Expand Energy Corp |
110,58 | 0,84% | - | - | - | - | 111,31 | 109,46 | 111,79 | 109,66 | 5.928.304 | |
|
EXPD
Expeditors Inte... |
162,24 | 1,36% | - | - | - | - | 161,40 | 160,61 | 163,54 | 160,07 | 3.312.130 | |
|
EXPE
Expedia |
272,22 | 2,43% | - | - | - | - | 267,94 | 267,49 | 276,54 | 265,76 | 11.682.049 | |
|
EXR
Extra Space Sto... |
138,15 | 0,72% | - | - | - | - | 137,82 | 136,75 | 139,24 | 137,16 | 4.378.112 | |
|
F
Ford Motor Company |
13,97 | 1,09% | - | - | - | - | 13,89 | 13,80 | 14,03 | 13,82 | 423.067 | |
|
FANG
Diamondback Ene... |
164,84 | 2,85% | - | - | - | - | 165,00 | 162,85 | 168,48 | 160,27 | 9.626.986 | |
|
FAST
Fastenal |
43,44 | 0,13% | - | - | - | - | 43,49 | 43,08 | 44,13 | 43,38 | 962.433 | |
|
FCX
Freeport-McMora... |
65,05 | 2,23% | - | - | - | - | 69,39 | 63,11 | 69,44 | 63,63 | 2.554.123 | |
|
FDS
FactSet Researc... |
254,81 | -5,58% | - | - | - | - | 268,69 | 251,94 | 272,27 | 269,86 | 7.371.398 | |
|
FDX
FedEx |
318,00 | 1,06% | - | - | - | - | 317,24 | 314,45 | 319,84 | 314,65 | 8.224.434 | |
|
FE
FirstEnergy |
47,04 | -0,79% | - | - | - | - | 47,57 | 46,99 | 47,94 | 47,41 | 2.550.426 | |
|
FFIV
F5 Networks |
279,19 | -4,49% | - | - | - | - | 293,75 | 274,20 | 293,75 | 292,30 | 6.475.533 | |
|
FICO
Fair Isaac and |
1.552,39 | 1,75% | - | - | - | - | 1.538,84 | 1.495,00 | 1.585,00 | 1.525,67 | 29.365.009 | |
|
FIS
Fidelity Nation... |
54,90 | -2,30% | - | - | - | - | 56,45 | 54,65 | 56,49 | 56,19 | 2.470.006 | |
|
FISV
Fiserv |
63,66 | -1,99% | - | - | - | - | 65,40 | 63,21 | 65,55 | 64,95 | 1.606.715 | |
|
FITB
Fifth Third Ban... |
49,51 | -0,36% | - | - | - | - | 50,08 | 49,30 | 50,31 | 49,69 | 226.360 | |
|
FOX
Fox Corp Class B |
64,63 | 0,52% | - | - | - | - | 64,73 | 64,26 | 65,01 | 64,29 | 1.037.037 | |
|
FOXA
Fox Corp. Cl A |
71,53 | 0,55% | - | - | - | - | 71,34 | 70,98 | 71,95 | 71,14 | 2.739.742 | |
|
FRT
Federal Realty ... |
100,43 | 0,61% | - | - | - | - | 100,42 | 99,29 | 101,39 | 99,82 | 1.439.162 | |
|
FSLR
First Solar |
221,09 | -11,35% | - | - | - | - | 230,22 | 214,00 | 232,20 | 249,41 | 10.452.693 | |
|
FTNT
Fortinet Inc |
81,07 | -1,23% | - | - | - | - | 81,50 | 79,74 | 82,11 | 82,08 | 5.059.498 | |
|
FTV
Fortive Corp |
52,75 | -0,09% | - | - | - | - | 53,35 | 52,53 | 53,71 | 52,80 | 2.195.139 | |
|
GD
General Dynamics |
348,88 | -2,19% | - | - | - | - | 353,96 | 347,47 | 359,08 | 356,68 | 8.947.376 | |
|
GE
General Electric |
296,46 | 1,36% | - | - | - | - | 293,30 | 290,33 | 297,25 | 292,48 | 14.045.978 | |
|
GEHC
GE Healthcare T... |
78,15 | -1,40% | - | - | - | - | 79,59 | 77,67 | 79,75 | 79,26 | 4.805.912 | |
|
GEN
Gen Digital Inc. |
23,75 | -4,22% | - | - | - | - | 24,62 | 23,60 | 24,79 | 24,79 | 380.110 | |
|
GEV
GE Vernova LLC |
704,90 | -0,94% | - | - | - | - | 717,00 | 681,70 | 722,72 | 711,59 | 24.417.031 | |
|
GILD
Gilead Sciences |
138,83 | -0,64% | - | - | - | - | 139,75 | 138,23 | 140,51 | 139,72 | 8.273.574 | |
|
GIS
General Mills |
44,65 | 0,68% | - | - | - | - | 44,39 | 44,39 | 45,10 | 44,35 | 505.215 | |
|
GL
GREAT LAKES REIT |
138,52 | -0,02% | - | - | - | - | 138,68 | 137,84 | 140,11 | 138,55 | 1.205.401 | |
|
GLW
Corning |
102,52 | -1,69% | - | - | - | - | 104,98 | 99,50 | 105,48 | 104,28 | 6.002.649 | |
|
GM
General Motors Co |
86,19 | 1,52% | - | - | - | - | 86,19 | 85,14 | 86,55 | 84,90 | 2.221.892 | |
|
GNRC
Generac Holding... |
170,30 | -2,22% | - | - | - | - | 175,05 | 166,99 | 175,48 | 174,17 | 2.536.108 | |
|
GOOG
Google Inc. |
335,06 | -0,36% | - | - | - | - | 340,35 | 326,72 | 342,29 | 336,28 | 20.028.547 | |
|
GOOGL
Google Inc. |
334,72 | -0,38% | - | - | - | - | 340,30 | 326,54 | 342,29 | 336,01 | 12.235.020 | |
|
GPC
Genuine Parts |
138,55 | -1,05% | - | - | - | - | 140,98 | 137,72 | 141,56 | 140,02 | 1.563.121 | |
|
GPN
Global Payments |
71,07 | -1,31% | - | - | - | - | 71,90 | 70,59 | 72,57 | 72,01 | 2.091.874 | |
|
GRMN
Garmin |
202,04 | -1,20% | - | - | - | - | 204,78 | 200,50 | 205,20 | 204,48 | 3.988.171 | |
|
GS
Goldman Sachs G... |
931,91 | -0,52% | - | - | - | - | 937,30 | 925,13 | 955,38 | 936,81 | 26.817.574 | |
|
GWW
W.W. Grainger |
1.079,50 | 0,89% | - | - | - | - | 1.075,00 | 1.064,47 | 1.086,78 | 1.070,01 | 13.343.700 | |
|
HAL
Halliburton |
34,09 | 2,19% | - | - | - | - | 34,25 | 33,66 | 35,04 | 33,36 | 2.226.827 | |
|
HAS
Hasbro |
90,09 | 0,24% | - | - | - | - | 90,13 | 89,40 | 90,80 | 89,88 | 1.486.575 | |
|
HBAN
Huntington Banc... |
17,11 | 0,29% | - | - | - | - | 17,20 | 16,95 | 17,27 | 17,06 | 62.725 | |
|
HCA
HCA-The Healthcare |
486,61 | -0,94% | - | - | - | - | 492,08 | 483,03 | 492,38 | 491,23 | 11.017.824 | |
|
HD
Home Depot |
371,98 | -0,89% | - | - | - | - | 374,90 | 370,15 | 377,09 | 375,30 | 12.489.433 | |
|
HIG
Hartford Financ... |
131,14 | 0,36% | - | - | - | - | 131,50 | 130,80 | 132,80 | 130,67 | 2.543.985 | |
|
HII
HEALTHCARE INTE... |
426,00 | 0,14% | - | - | - | - | 429,15 | 423,51 | 436,14 | 425,39 | 4.201.638 | |
|
HLT
HILTON HOTELS |
298,85 | 0,86% | - | - | - | - | 298,82 | 297,53 | 301,82 | 296,31 | 15.316.959 | |
|
HOLX
Hologic |
75,05 | -0,07% | - | - | - | - | 75,14 | 75,01 | 75,20 | 75,10 | 3.057.033 | |
|
HON
Honeywell Inter... |
225,81 | 4,23% | - | - | - | - | 221,24 | 220,78 | 227,13 | 216,64 | 5.935.642 | |
|
HPE
Hewlett Packard... |
21,70 | -0,05% | - | - | - | - | 21,82 | 21,36 | 21,98 | 21,71 | 1.298.116 | |
|
HPQ
Hewlett-Packard |
19,44 | 2,02% | - | - | - | - | 19,07 | 18,94 | 19,63 | 19,05 | 238.623 | |
|
HRL
Hormel Foods |
24,72 | 0,49% | - | - | - | - | 24,70 | 24,67 | 25,07 | 24,60 | 1.546.978 | |
|
HSIC
Henry Schein |
74,45 | -0,85% | - | - | - | - | 75,21 | 74,10 | 75,90 | 75,08 | 828.350 | |
|
HST
Host Marriott F... |
18,56 | 0,62% | - | - | - | - | 18,59 | 18,42 | 18,63 | 18,44 | 291.629 | |
|
HSY
Hershey Foods |
193,71 | 0,89% | - | - | - | - | 193,26 | 192,68 | 195,70 | 192,00 | 4.980.478 | |
|
HUM
Humana |
195,05 | 0,54% | - | - | - | - | 195,97 | 193,22 | 196,86 | 194,01 | 3.540.548 | |
|
HWM
Howmet Aerospac... |
209,90 | -0,45% | - | - | - | - | 211,76 | 208,55 | 213,59 | 210,84 | 11.583.332 | |
|
IBM
International B... |
307,84 | 4,65% | - | - | - | - | 317,86 | 306,92 | 319,90 | 294,16 | 19.387.148 | |
|
ICE
Intercontinenta... |
173,66 | 0,71% | - | - | - | - | 173,04 | 173,04 | 176,05 | 172,44 | 9.630.489 | |
|
IDXX
IDEXX Laboratories |
676,10 | -1,69% | - | - | - | - | 684,06 | 672,97 | 687,91 | 687,74 | 6.011.205 | |
|
IEX
IDEX |
196,47 | 0,04% | - | - | - | - | 198,14 | 194,95 | 198,59 | 196,40 | 2.371.000 | |
|
IFF
Internationa Fl... |
68,94 | -4,46% | - | - | - | - | 71,26 | 68,37 | 71,62 | 72,16 | 725.042 | |
|
INCY
Incyte |
101,26 | 0,08% | - | - | - | - | 101,09 | 100,21 | 101,89 | 101,18 | 1.893.562 | |
|
INTC
Intel |
48,12 | -1,36% | - | - | - | - | 47,56 | 46,99 | 48,58 | 48,78 | 587.917 | |
|
INTU
Intuit |
494,47 | -8,21% | - | - | - | - | 512,46 | 491,72 | 513,72 | 538,70 | 21.572.243 | |
|
INVH
Invitation Home... |
26,37 | 0,61% | - | - | - | - | 26,43 | 26,20 | 26,53 | 26,21 | 953.091 | |
|
IP
International P... |
38,36 | -7,54% | - | - | - | - | 41,86 | 37,45 | 42,55 | 41,49 | 374.240 | |
|
IQV
IQVIA Holdings ... |
236,36 | -1,42% | - | - | - | - | 240,33 | 233,65 | 240,33 | 239,76 | 6.796.532 | |
|
IR
Ingersoll-Rand ... |
86,68 | 1,67% | - | - | - | - | 86,32 | 85,41 | 87,02 | 85,25 | 2.626.773 | |
|
IRM
Iron Mountain |
92,43 | 0,21% | - | - | - | - | 93,00 | 91,54 | 93,64 | 92,24 | 1.666.328 | |
|
ISRG
Intuitive Surgical |
502,93 | -3,66% | - | - | - | - | 521,17 | 502,80 | 522,00 | 522,04 | 22.293.378 | |
|
IT
Gartner |
211,61 | -6,36% | - | - | - | - | 224,81 | 211,61 | 226,63 | 225,98 | 6.893.407 | |
|
ITW
Illinois Tool W... |
260,12 | 0,72% | - | - | - | - | 259,97 | 258,43 | 263,78 | 258,25 | 6.152.358 | |
|
IVZ
Invesco |
27,45 | -0,40% | - | - | - | - | 27,83 | 27,18 | 28,20 | 27,56 | 260.720 | |
|
J
Jacobs Solution... |
135,29 | -1,03% | - | - | - | - | 137,95 | 134,50 | 138,22 | 136,70 | 2.393.551 | |
|
JBHT
J.B. Hunt Trans... |
204,90 | -0,08% | - | - | - | - | 205,88 | 203,58 | 207,31 | 205,06 | 2.246.674 | |
|
JBL
Jabil Circuit |
241,29 | -0,96% | - | - | - | - | 244,91 | 235,51 | 246,28 | 243,62 | 4.577.754 | |
|
JCI
Johnson Controls |
120,68 | 3,38% | - | - | - | - | 118,25 | 118,25 | 120,84 | 116,74 | 2.685.492 | |
|
JKHY
Jack Henry & As... |
177,46 | -1,31% | - | - | - | - | 179,81 | 177,00 | 181,06 | 179,81 | 2.425.701 | |
|
JNJ
Johnson & Johnson |
227,33 | -0,17% | - | - | - | - | 228,81 | 227,08 | 230,00 | 227,72 | 6.542.557 | |
|
JPM
J P Morgan Chase |
304,70 | 1,31% | - | - | - | - | 302,40 | 302,22 | 306,20 | 300,77 | 7.998.375 | |
|
KEY
KeyCorp |
21,51 | 0,92% | - | - | - | - | 21,43 | 21,34 | 21,69 | 21,31 | 1.105.787 | |
|
KEYS
Keysight Techno... |
221,93 | 0,19% | - | - | - | - | 223,67 | 217,86 | 225,00 | 221,50 | 4.757.735 | |
|
KHC
Kraft Heinz Co |
23,17 | -0,09% | - | - | - | - | 23,25 | 23,05 | 23,47 | 23,19 | 344.399 | |
|
KIM
Kimco Realty |
20,66 | 0,85% | - | - | - | - | 20,59 | 20,38 | 20,73 | 20,48 | 205.972 | |
|
KKR
Kohlberg Kravis... |
114,99 | -1,52% | - | - | - | - | 117,75 | 113,77 | 119,94 | 116,77 | 5.705.344 | |
|
KLAC
KLA-Tencor |
1.669,82 | 2,62% | - | - | - | - | 1.642,93 | 1.608,21 | 1.674,27 | 1.627,20 | 63.747.048 | |
|
KMB
Kimberly-Clark |
99,12 | -0,42% | - | - | - | - | 99,70 | 98,03 | 99,91 | 99,54 | 2.642.044 | |
|
KMI
KINDER MORGAN |
30,15 | 0,27% | - | - | - | - | 30,50 | 30,01 | 30,57 | 30,07 | 119.696 | |
|
KMX
CarMax |
45,18 | -3,79% | - | - | - | - | 46,34 | 44,90 | 46,77 | 46,96 | 2.892.650 | |
|
KO
Coca-Cola |
73,75 | 0,94% | - | - | - | - | 73,18 | 73,14 | 74,00 | 73,06 | 2.698.698 | |
|
KR
Kroger |
61,78 | -0,06% | - | - | - | - | 62,01 | 61,67 | 62,98 | 61,82 | 3.120.261 | |
|
L
Loews |
103,58 | 0,75% | - | - | - | - | 103,49 | 103,11 | 104,49 | 102,81 | 746.708 | |
|
LDOS
Leidos Holdings... |
186,95 | -0,44% | - | - | - | - | 188,46 | 185,69 | 190,41 | 187,77 | 1.434.093 | |
|
LEN
Lennar |
110,73 | -0,05% | - | - | - | - | 110,65 | 110,30 | 113,94 | 110,79 | 4.416.909 | |
|
LH
Laboratory of A... |
268,32 | 0,10% | - | - | - | - | 267,82 | 266,58 | 269,98 | 268,04 | 5.252.096 | |
|
LHX
L3Harris Techno... |
354,84 | -1,52% | - | - | - | - | 360,00 | 352,00 | 369,59 | 360,30 | 19.884.524 | |
|
LII
Lennox Internat... |
494,40 | 1,42% | - | - | - | - | 489,10 | 480,81 | 498,01 | 487,49 | 10.734.907 | |
|
LIN
Linde Group |
451,83 | 0,07% | - | - | - | - | 452,91 | 448,16 | 454,00 | 451,50 | 21.822.034 | |
|
LKQ
LKQ Corporation |
32,74 | 0,52% | - | - | - | - | 32,77 | 32,40 | 33,38 | 32,57 | 1.141.873 | |
|
LLY
Eli Lilly and |
1.024,42 | 0,06% | - | - | - | - | 1.025,36 | 1.018,00 | 1.040,00 | 1.023,80 | 7.107.426 | |
|
LMT
Lockheed Martin |
628,78 | 5,28% | - | - | - | - | 609,24 | 607,56 | 645,67 | 597,27 | 27.258.242 | |
|
LNT
Alliant Energy |
65,92 | -0,51% | - | - | - | - | 66,26 | 65,86 | 66,94 | 66,26 | 3.731.665 | |
|
LOW
Lowe's Companies |
267,14 | -0,85% | - | - | - | - | 268,71 | 266,14 | 270,98 | 269,42 | 16.533.295 | |
|
LRCX
Lam Research |
244,75 | 2,16% | - | - | - | - | 245,61 | 236,82 | 251,38 | 239,58 | 5.503.938 | |
|
LULU
Lululemon Athle... |
174,69 | -3,14% | - | - | - | - | 179,62 | 173,76 | 180,00 | 180,35 | 781.214 | |
|
LUV
Southwest Airlines |
47,38 | 15,96% | - | - | - | - | 43,38 | 42,68 | 47,47 | 40,86 | 898.183 | |
|
LVS
Las Vegas Sands |
52,14 | -14,89% | - | - | - | - | 55,50 | 52,02 | 56,56 | 61,26 | 1.402.931 | |
|
LW
Lamb Weston Hol... |
45,88 | 0,89% | - | - | - | - | 45,58 | 45,20 | 45,99 | 45,47 | 1.967.074 | |
|
LYB
LyondellBasell ... |
50,35 | -0,24% | - | - | - | - | 49,99 | 48,96 | 50,86 | 50,47 | 1.442.125 | |
|
LYV
Live Nation Ent... |
146,85 | -0,46% | - | - | - | - | 148,67 | 145,81 | 148,88 | 147,53 | 3.227.469 | |
|
MA
Mastercard |
538,51 | 3,29% | - | - | - | - | 531,79 | 520,11 | 539,27 | 521,37 | 6.908.006 | |
|
MAA
Mid-America Apa... |
133,49 | 0,78% | - | - | - | - | 133,30 | 132,50 | 134,75 | 132,46 | 1.260.680 | |
|
MAR
Marriot Interna... |
318,15 | 1,95% | - | - | - | - | 312,49 | 312,49 | 319,80 | 312,07 | 11.075.756 | |
|
MAS
Masco |
65,77 | -1,07% | - | - | - | - | 66,87 | 65,42 | 67,06 | 66,48 | 3.304.219 | |
|
MCD
McDonald's |
316,39 | 1,15% | - | - | - | - | 312,91 | 312,26 | 317,40 | 312,80 | 3.754.284 | |
|
MCHP
Microchip Techn... |
78,32 | -2,44% | - | - | - | - | 79,89 | 76,07 | 80,88 | 80,28 | 195.173 | |
|
MCK
McKesson |
824,06 | -0,31% | - | - | - | - | 830,00 | 822,80 | 849,05 | 826,62 | 10.123.577 | |
|
MCO
Moody's |
512,11 | -0,87% | - | - | - | - | 517,46 | 510,00 | 521,29 | 516,62 | 8.657.732 | |
|
MDLZ
Mondelez Intern... |
57,73 | 0% | - | - | - | - | 57,92 | 57,55 | 58,46 | 57,73 | 2.805.967 | |
|
MDT
Medtronic |
100,27 | -0,52% | - | - | - | - | 101,14 | 99,69 | 101,25 | 100,79 | 2.298.188 | |
|
MET
MetLife |
77,30 | 1,36% | - | - | - | - | 77,00 | 76,77 | 77,77 | 76,26 | 2.616.837 | |
|
META
Meta Platforms Inc |
734,10 | 9,78% | - | - | - | - | 737,43 | 712,55 | 744,00 | 668,73 | 19.118.166 | |
|
MGM
MGM Resorts Int... |
33,01 | 0,78% | - | - | - | - | 32,84 | 32,14 | 33,42 | 32,75 | 1.250.361 | |
|
MHK
Mohawk Industries |
118,11 | -1,36% | - | - | - | - | 119,64 | 117,11 | 120,26 | 119,74 | 608.503 | |
|
MKC
McCormick |
61,44 | -0,68% | - | - | - | - | 61,86 | 61,15 | 62,31 | 61,86 | 2.270.884 | |
|
MKTX
MarketAxess |
168,62 | 0,04% | - | - | - | - | 169,63 | 167,88 | 170,06 | 168,56 | 506.872 | |
|
MLM
Martin Marietta... |
649,01 | -0,19% | - | - | - | - | 657,45 | 645,02 | 659,54 | 650,23 | 4.210.777 | |
|
MMM
3M |
155,34 | -0,38% | - | - | - | - | 157,48 | 154,63 | 158,75 | 155,94 | 4.877.831 | |
|
MNST
MONSTER WORLDWIDE |
80,41 | -0,63% | - | - | - | - | 80,92 | 80,23 | 81,46 | 80,92 | 4.071.239 | |
|
MO
Altria Group |
60,94 | -3,47% | - | - | - | - | 61,09 | 60,50 | 62,52 | 63,13 | 2.317.183 | |
|
MOH
Molina Healthcare |
185,52 | -0,79% | - | - | - | - | 187,65 | 185,20 | 191,60 | 187,00 | 3.711.699 | |
|
MOS
Mosaic |
28,04 | -0,36% | - | - | - | - | 28,55 | 27,77 | 29,04 | 28,14 | 1.070.623 | |
|
MPC
Marathon Petrol... |
178,16 | 3,58% | - | - | - | - | 175,41 | 175,24 | 180,74 | 172,01 | 8.344.124 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
109,39 | 2,33% | - | - | - | - | 107,33 | 107,10 | 109,43 | 106,90 | 1.904.808 | |
|
MRNA
Moderna Inc. |
46,87 | 3,47% | - | - | - | - | 45,88 | 45,72 | 47,85 | 45,30 | 1.584.581 | |
|
MRSH
Marsh & Mclenna... |
185,11 | 4,42% | - | - | - | - | 182,50 | 180,61 | 185,85 | 177,28 | 5.398.363 | |
|
MS
Morgan Stanley |
180,65 | -0,93% | - | - | - | - | 183,18 | 179,46 | 185,03 | 182,34 | 10.878.562 | |
|
MSCI
Msci Inc. |
604,11 | -1,75% | - | - | - | - | 616,26 | 601,32 | 618,00 | 614,87 | 10.595.485 | |
|
MSFT
Microsoft |
424,40 | -11,88% | - | - | - | - | 439,99 | 421,02 | 442,50 | 481,63 | 12.531.683 | |
|
MSI
Motorola Soluti... |
397,18 | -1,95% | - | - | - | - | 405,08 | 396,16 | 405,74 | 405,08 | 5.059.676 | |
|
MTB
M&T Bank |
219,04 | 0,99% | - | - | - | - | 218,29 | 217,65 | 220,54 | 216,89 | 5.069.900 | |
|
MTCH
Match Group Inc |
31,15 | -0,69% | - | - | - | - | 31,43 | 30,94 | 31,56 | 31,37 | 1.297.740 | |
|
MTD
Mettler-Toledo ... |
1.380,42 | -1,51% | - | - | - | - | 1.392,02 | 1.363,00 | 1.401,99 | 1.401,64 | 5.462.322 | |
|
MU
Micron Technology |
435,16 | -0,03% | - | - | - | - | 439,37 | 417,70 | 444,71 | 435,28 | 13.768.462 | |
|
NCLH
Norwegian Cruis... |
22,57 | 8,54% | - | - | - | - | 21,76 | 21,62 | 22,88 | 20,79 | 854.198 | |
|
NDAQ
The NASDAQ OMX ... |
99,08 | 0,37% | - | - | - | - | 99,75 | 98,93 | 101,51 | 98,71 | 1.462.619 | |
|
NDSN
Nordson Corpora... |
269,91 | -0,75% | - | - | - | - | 273,16 | 268,52 | 274,33 | 271,94 | 2.990.333 | |
|
NEE
NextEra Energy,... |
88,00 | 0,49% | - | - | - | - | 88,58 | 87,64 | 89,19 | 87,57 | 1.404.928 | |
|
NEM
Newmont Mining |
126,52 | -4,12% | - | - | - | - | 133,65 | 123,59 | 134,88 | 131,95 | 8.168.005 | |
|
NFLX
Netflix |
82,62 | -2,39% | - | - | - | - | 84,31 | 82,35 | 84,38 | 84,64 | 3.725.418 | |
|
NI
NiSource |
44,29 | -0,09% | - | - | - | - | 44,67 | 44,16 | 44,95 | 44,33 | 987.003 | |
|
NKE
Nike |
62,51 | 0,43% | - | - | - | - | 61,93 | 61,46 | 62,56 | 62,24 | 3.422.423 | |
|
NOC
Northrop Grumman |
690,72 | 0,23% | - | - | - | - | 695,45 | 686,05 | 705,45 | 689,13 | 16.677.434 | |
|
NOW
Servicenow Inc |
113,80 | -12,20% | - | - | - | - | 118,53 | 113,13 | 118,96 | 129,62 | 3.971.051 | |
|
NRG
NRG Energy |
153,40 | -1,10% | - | - | - | - | 155,39 | 152,16 | 157,20 | 155,11 | 4.128.147 | |
|
NSC
Norfolk Souther |
288,50 | 1,42% | - | - | - | - | 284,00 | 284,00 | 289,01 | 284,47 | 7.889.033 | |
|
NTAP
NetApp |
98,32 | -1,02% | - | - | - | - | 99,40 | 97,57 | 99,77 | 99,33 | 2.695.994 | |
|
NTRS
Northern Trust |
149,72 | -0,35% | - | - | - | - | 151,27 | 148,50 | 153,06 | 150,25 | 4.520.646 | |
|
NUE
Nucor |
179,05 | 3,39% | - | - | - | - | 176,14 | 174,00 | 179,05 | 173,18 | 5.057.446 | |
|
NVDA
NVIDIA |
190,00 | -0,79% | - | - | - | - | 191,34 | 186,06 | 193,48 | 191,52 | 4.697.180 | |
|
NVR
NVR |
7.562,05 | -0,84% | - | - | - | - | 7.685,96 | 7.544,40 | 7.793,70 | 7.626,08 | 2.820.645 | |
|
NWS
News Corp |
30,46 | -0,49% | - | - | - | - | 30,76 | 30,28 | 30,82 | 30,61 | 462.261 | |
|
NWSA
News |
26,47 | -0,45% | - | - | - | - | 26,67 | 26,30 | 26,81 | 26,59 | 1.563.848 | |
|
NXPI
NXP Semiconductors |
230,41 | -4,01% | - | - | - | - | 239,83 | 226,39 | 240,00 | 240,03 | 2.703.170 | |
|
O
Realty Income C... |
60,33 | 0,43% | - | - | - | - | 60,33 | 60,10 | 60,74 | 60,07 | 1.128.231 | |
|
ODFL
Old Dominion Fr... |
173,03 | 0,18% | - | - | - | - | 173,36 | 171,21 | 175,23 | 172,72 | 3.262.135 | |
|
OKE
ONEOK |
80,03 | 0,97% | - | - | - | - | 80,27 | 79,54 | 81,43 | 79,26 | 1.862.458 | |
|
OMC
Omnicom Group |
75,75 | -1,03% | - | - | - | - | 76,54 | 74,97 | 76,93 | 76,54 | 4.783.840 | |
|
ON
ON Semiconducto... |
62,41 | -3,88% | - | - | - | - | 63,75 | 61,31 | 64,16 | 64,93 | 3.096.909 | |
|
ORCL
Oracle |
165,08 | -4,47% | - | - | - | - | 170,15 | 161,52 | 170,23 | 172,80 | 7.506.353 | |
|
ORLY
O'Reilly Automo... |
98,88 | -2,46% | - | - | - | - | 101,38 | 98,46 | 102,00 | 101,37 | 5.959.300 | |
|
OTIS
Otis Elevator C... |
86,56 | -2,30% | - | - | - | - | 88,14 | 86,15 | 88,94 | 88,60 | 1.630.098 | |
|
OXY
Occidental Petr... |
45,83 | 2,23% | - | - | - | - | 46,16 | 45,49 | 46,95 | 44,83 | 562.563 | |
|
PANW
Palo Alto Netwo... |
172,95 | -5,87% | - | - | - | - | 181,08 | 171,25 | 182,21 | 183,74 | 10.519.857 | |
|
PAYC
Paycom Software... |
133,06 | -4,72% | - | - | - | - | 136,89 | 132,13 | 139,65 | 139,65 | 7.729.588 | |
|
PAYX
Paychex |
102,38 | -0,07% | - | - | - | - | 101,98 | 101,53 | 103,58 | 102,45 | 2.956.939 | |
|
PCAR
PACCAR |
122,63 | -0,35% | - | - | - | - | 123,24 | 121,75 | 124,16 | 123,06 | 3.968.429 | |
|
PCG
Pacific Gas & E... |
14,96 | 0,20% | - | - | - | - | 15,01 | 14,90 | 15,17 | 14,93 | 312.888 | |
|
PEG
Public Service ... |
81,24 | -0,26% | - | - | - | - | 81,81 | 80,89 | 82,48 | 81,45 | 3.888.309 | |
|
PEP
Pepsico |
149,89 | 0,94% | - | - | - | - | 148,84 | 148,60 | 150,86 | 148,50 | 1.880.670 | |
|
PFE
Pfizer |
26,14 | 1,06% | - | - | - | - | 25,90 | 25,88 | 26,14 | 25,86 | 1.313.231 | |
|
PFG
Principal Finan... |
94,40 | 0,37% | - | - | - | - | 94,65 | 93,87 | 95,40 | 94,05 | 3.708.882 | |
|
PG
Procter & Gamble |
149,25 | 1,30% | - | - | - | - | 147,29 | 147,11 | 150,13 | 147,34 | 5.936.568 | |
|
PGR
Progressive |
205,57 | -3,37% | - | - | - | - | 212,09 | 204,72 | 213,42 | 212,74 | 7.964.604 | |
|
PH
Parker-Hannifin |
950,17 | 3,70% | - | - | - | - | 936,54 | 933,05 | 965,00 | 916,27 | 33.661.673 | |
|
PHM
PulteGroup |
126,99 | 3,02% | - | - | - | - | 124,24 | 124,23 | 129,36 | 123,27 | 8.130.535 | |
|
PKG
Packaging of Am... |
220,83 | 1,48% | - | - | - | - | 218,86 | 217,72 | 223,05 | 217,61 | 4.829.773 | |
|
PLD
ProLogis |
129,64 | 1,97% | - | - | - | - | 128,45 | 127,27 | 129,82 | 127,13 | 5.186.048 | |
|
PLTR
Palantir Techno... |
150,26 | -4,51% | - | - | - | - | 157,63 | 147,12 | 157,63 | 157,35 | 1.077.064 | |
|
PM
Philip Morris I... |
177,64 | -0,53% | - | - | - | - | 178,71 | 177,42 | 180,25 | 178,59 | 4.308.836 | |
|
PNC
PNC Bank |
222,33 | 0,42% | - | - | - | - | 222,97 | 220,85 | 224,38 | 221,39 | 9.179.561 | |
|
PNR
Pentair |
105,12 | -0,05% | - | - | - | - | 106,08 | 104,27 | 107,08 | 105,17 | 2.583.306 | |
|
PNW
Pinnacle West C... |
92,70 | -1,05% | - | - | - | - | 93,90 | 92,56 | 94,60 | 93,68 | 1.079.028 | |
|
PODD
Insulet |
255,57 | -1,02% | - | - | - | - | 257,85 | 254,08 | 260,60 | 258,20 | 6.363.949 | |
|
POOL
Pool |
255,17 | -1,28% | - | - | - | - | 259,24 | 253,54 | 261,59 | 258,48 | 3.289.907 | |
|
PPG
PPG Industries |
115,73 | 1,55% | - | - | - | - | 114,86 | 114,12 | 116,02 | 113,96 | 5.532.588 | |
|
PPL
PPL |
36,37 | -0,91% | - | - | - | - | 36,87 | 36,28 | 37,07 | 36,70 | 1.827.087 | |
|
PRU
Prudential Fina... |
109,12 | 1,33% | - | - | - | - | 108,72 | 108,36 | 109,74 | 107,69 | 2.890.043 | |
|
PSA
Public Storage |
276,09 | 0,81% | - | - | - | - | 275,00 | 273,42 | 279,05 | 273,86 | 6.768.346 | |
|
PSX
Phillips 66 |
146,24 | 2,93% | - | - | - | - | 145,00 | 144,47 | 147,96 | 142,08 | 5.922.720 | |
|
PTC
PAR Technology |
152,22 | -5,98% | - | - | - | - | 160,28 | 151,82 | 160,69 | 161,91 | 5.650.711 | |
|
PWR
Quanta Services |
485,19 | 0,81% | - | - | - | - | 481,28 | 473,57 | 489,06 | 481,28 | 11.133.655 | |
|
PYPL
Paypal Holdings... |
52,85 | -2,27% | - | - | - | - | 54,12 | 52,53 | 54,17 | 54,08 | 2.596.203 | |
|
QCOM
QUALCOMM |
151,60 | -0,72% | - | - | - | - | 153,09 | 149,73 | 153,23 | 152,70 | 1.044.524 | |
|
RCL
Royal Caribbean... |
333,19 | 14,26% | - | - | - | - | 316,15 | 314,04 | 340,50 | 291,60 | 11.635.328 | |
|
REG
Regency Centers |
71,34 | 1,26% | - | - | - | - | 70,87 | 70,15 | 71,72 | 70,45 | 1.133.236 | |
|
REGN
Regeneron Pharm... |
745,43 | -0,76% | - | - | - | - | 755,73 | 743,54 | 755,73 | 751,13 | 14.753.551 | |
|
RF
Regions Financi... |
28,18 | 1,13% | - | - | - | - | 28,00 | 27,97 | 28,40 | 27,86 | 1.000.973 | |
|
RJF
Raymond James F... |
167,76 | -0,33% | - | - | - | - | 168,00 | 165,56 | 173,47 | 168,31 | 7.646.165 | |
|
RL
Polo Ralph Lauren |
355,62 | 0,75% | - | - | - | - | 352,62 | 349,58 | 360,49 | 352,99 | 3.740.411 | |
|
RMD
ResMed |
256,15 | -0,61% | - | - | - | - | 257,02 | 254,55 | 261,00 | 257,72 | 9.648.402 | |
|
ROK
Rockwell Automa... |
424,32 | 2,27% | - | - | - | - | 419,65 | 417,75 | 428,54 | 414,90 | 5.924.356 | |
|
ROL
Rollins Inc. |
62,12 | -1,13% | - | - | - | - | 62,66 | 62,09 | 63,34 | 62,83 | 3.217.381 | |
|
ROP
Roper Industries |
358,06 | -0,64% | - | - | - | - | 355,68 | 353,35 | 361,61 | 360,37 | 14.516.469 | |
|
ROST
Ross Stores |
185,76 | -0,15% | - | - | - | - | 185,28 | 184,69 | 186,30 | 186,04 | 3.822.384 | |
|
RSG
Republic Services |
214,03 | -1,64% | - | - | - | - | 216,80 | 213,87 | 219,18 | 217,60 | 4.282.312 | |
|
RTX
United Technolo... |
199,35 | -0,06% | - | - | - | - | 200,93 | 198,01 | 203,24 | 199,46 | 6.838.104 | |
|
RVTY
Perkinelmer Inc |
108,02 | -2,80% | - | - | - | - | 110,00 | 107,11 | 110,89 | 111,13 | 2.094.832 | |
|
SBAC
SBA Communications |
186,34 | 1,18% | - | - | - | - | 185,17 | 184,11 | 187,09 | 184,16 | 2.821.188 | |
|
SBUX
Starbucks |
93,62 | -1,62% | - | - | - | - | 96,76 | 92,61 | 96,90 | 95,16 | 480.739 | |
|
SCHW
The Charles Schwab |
103,24 | -0,22% | - | - | - | - | 104,18 | 102,92 | 104,98 | 103,47 | 481.718 | |
|
SHW
Sherwin-Williams |
352,56 | 0,85% | - | - | - | - | 349,50 | 342,00 | 355,08 | 349,60 | 4.390.782 | |
|
SJM
J.M. Smucker |
103,41 | 0,05% | - | - | - | - | 103,86 | 103,01 | 104,82 | 103,36 | 2.097.051 | |
|
SLB
Schlumberger |
49,02 | 0,31% | - | - | - | - | 49,88 | 48,62 | 50,58 | 48,87 | 2.313.793 | |
|
SMCI
Super Micro Com... |
29,96 | -4,02% | - | - | - | - | 30,72 | 29,14 | 30,76 | 31,21 | 176.285 | |
|
SNA
Snap-On |
368,45 | -0,44% | - | - | - | - | 372,62 | 365,80 | 375,28 | 370,07 | 1.573.282 | |
|
SNPS
Synopsys |
479,34 | -6,26% | - | - | - | - | 505,34 | 475,50 | 510,71 | 511,35 | 24.414.224 | |
|
SO
Southern |
88,50 | 0,19% | - | - | - | - | 88,79 | 88,44 | 89,46 | 88,33 | 4.150.650 | |
|
SOLV
Solventum Corp |
76,20 | -0,52% | - | - | - | - | 76,47 | 75,61 | 76,82 | 76,60 | 1.751.152 | |
|
SPG
Simon Property ... |
187,65 | 2,12% | - | - | - | - | 185,33 | 183,74 | 187,65 | 183,76 | 3.633.279 | |
|
SPGI
S&P Global, Inc. |
525,58 | -0,48% | - | - | - | - | 528,59 | 521,17 | 532,30 | 528,12 | 10.308.201 | |
|
SRE
Sempra Energy |
86,48 | -0,35% | - | - | - | - | 87,47 | 86,01 | 87,74 | 86,78 | 4.462.627 | |
|
STE
STERIS |
259,12 | -0,67% | - | - | - | - | 261,01 | 257,87 | 262,84 | 260,86 | 1.493.309 | |
|
STLD
Steel Dynamics |
181,44 | 4,05% | - | - | - | - | 177,03 | 175,81 | 181,67 | 174,38 | 4.365.689 | |
|
STT
State Street |
130,04 | 1,58% | - | - | - | - | 129,08 | 128,59 | 131,30 | 128,02 | 4.038.002 | |
|
STX
Seagate Technol... |
446,63 | 0,84% | - | - | - | - | 450,27 | 434,00 | 457,84 | 442,93 | 5.273.807 | |
|
STZ
Constellation B... |
154,84 | -1,20% | - | - | - | - | 156,39 | 152,98 | 156,55 | 156,72 | 4.254.384 | |
|
SW
Westrock Co |
42,06 | -0,83% | - | - | - | - | 43,33 | 41,22 | 43,51 | 42,41 | 1.247.752 | |
|
SWK
Stanley Black &... |
78,61 | -0,90% | - | - | - | - | 79,80 | 77,79 | 80,00 | 79,32 | 3.085.993 | |
|
SWKS
Skyworks Solutions |
55,30 | 0,04% | - | - | - | - | 55,26 | 54,28 | 55,82 | 55,28 | 3.104.155 | |
|
SYF
Synchrony Finan... |
73,28 | -0,19% | - | - | - | - | 73,90 | 72,94 | 74,15 | 73,42 | 1.570.903 | |
|
SYK
Stryker |
353,31 | -1,26% | - | - | - | - | 357,30 | 352,51 | 359,96 | 357,83 | 14.164.551 | |
|
SYY
Sysco |
83,59 | 0,09% | - | - | - | - | 83,77 | 83,00 | 84,17 | 83,51 | 4.673.739 | |
|
T
AT&T |
24,66 | 2,45% | - | - | - | - | 24,45 | 24,43 | 25,09 | 24,07 | 1.100.033 | |
|
TAP
Molson Coors Br... |
47,82 | 0,17% | - | - | - | - | 47,90 | 47,37 | 48,61 | 47,74 | 350.473 | |
|
TDG
Transdigm Group |
1.424,84 | 0,90% | - | - | - | - | 1.412,59 | 1.412,59 | 1.435,79 | 1.412,13 | 12.216.578 | |
|
TDY
Teledyne Techno... |
620,20 | -0,02% | - | - | - | - | 621,00 | 617,00 | 627,32 | 620,31 | 5.401.942 | |
|
TECH
Techne |
63,51 | -3,13% | - | - | - | - | 64,96 | 63,15 | 65,00 | 65,56 | 3.706.698 | |
|
TEL
Tyco Electronics |
224,91 | 1,42% | - | - | - | - | 224,07 | 222,29 | 227,12 | 221,77 | 7.864.653 | |
|
TER
Teradyne, Inc. |
249,99 | -0,20% | - | - | - | - | 251,39 | 239,70 | 253,61 | 250,48 | 4.115.835 | |
|
TFC
Truist Financia... |
50,78 | 0,93% | - | - | - | - | 50,72 | 50,45 | 51,40 | 50,31 | 2.379.348 | |
|
TGT
Target |
102,97 | 1,21% | - | - | - | - | 102,41 | 101,32 | 103,27 | 101,74 | 2.625.117 | |
|
TJX
TJX Companies |
146,12 | -1,13% | - | - | - | - | 147,74 | 145,83 | 148,83 | 147,79 | 3.174.603 | |
|
TKO
Telkonet |
198,03 | 1,62% | - | - | - | - | 194,77 | 192,52 | 198,19 | 194,88 | 4.609.346 | |
|
TMO
Thermo Fisher S... |
586,98 | -3,46% | - | - | - | - | 585,80 | 572,21 | 596,35 | 608,02 | 24.916.127 | |
|
TMUS
T-Mobile US Inc |
187,69 | 0,77% | - | - | - | - | 186,56 | 186,25 | 190,08 | 186,25 | 9.394.260 | |
|
TPL
Texas Pacific L... |
356,53 | 0,49% | - | - | - | - | 363,24 | 350,29 | 372,81 | 354,78 | 2.883.971 | |
|
TPR
TRANSPRO |
126,81 | 0,64% | - | - | - | - | 126,25 | 125,51 | 128,45 | 126,00 | 4.370.507 | |
|
TRGP
TRANSIT GROUP |
201,36 | 0,11% | - | - | - | - | 204,67 | 199,45 | 207,47 | 201,13 | 7.494.418 | |
|
TRMB
Trimble Inc |
67,68 | -3,41% | - | - | - | - | 69,84 | 67,26 | 70,50 | 70,07 | 4.052.746 | |
|
TROW
T. Rowe Price G... |
104,87 | -0,37% | - | - | - | - | 105,93 | 104,13 | 106,85 | 105,25 | 2.608.307 | |
|
TRV
The Travelers C... |
283,72 | 0,60% | - | - | - | - | 284,10 | 282,75 | 286,74 | 282,04 | 5.770.014 | |
|
TSCO
Tractor Supply |
51,34 | -6,89% | - | - | - | - | 52,90 | 50,98 | 53,41 | 55,14 | 1.406.254 | |
|
TSLA
Tesla Motors |
420,47 | -2,55% | - | - | - | - | 437,80 | 414,62 | 440,23 | 431,46 | 5.806.691 | |
|
TSN
Tyson Foods |
65,44 | 1,30% | - | - | - | - | 64,94 | 64,91 | 65,89 | 64,60 | 2.946.960 | |
|
TT
Ingersoll Rand |
423,95 | 7,55% | - | - | - | - | 418,04 | 406,50 | 429,01 | 394,20 | 25.470.068 | |
|
TTWO
Take-Two Intera... |
238,19 | -2,05% | - | - | - | - | 241,04 | 236,13 | 243,71 | 243,18 | 8.648.679 | |
|
TXN
Texas Instruments |
218,74 | 1,19% | - | - | - | - | 216,40 | 214,82 | 222,00 | 216,17 | 6.173.499 | |
|
TXT
Textron |
87,53 | 0,85% | - | - | - | - | 86,83 | 86,65 | 88,35 | 86,79 | 2.625.200 | |
|
TYL
Tyler Technologies |
385,55 | -8,01% | - | - | - | - | 416,43 | 384,09 | 416,43 | 419,12 | 8.991.797 | |
|
UAL
United Continen... |
102,80 | -2,01% | - | - | - | - | 104,80 | 101,31 | 105,00 | 104,91 | 681.256 | |
|
UBER
UBER TECHNOLOGI... |
81,77 | 2,49% | - | - | - | - | 80,44 | 79,96 | 82,08 | 79,78 | 5.235.897 | |
|
UDR
United Dominion... |
36,82 | 1,07% | - | - | - | - | 36,64 | 36,42 | 37,13 | 36,43 | 299.678 | |
|
UHS
Universal Healt... |
200,88 | -1,05% | - | - | - | - | 204,32 | 199,58 | 204,32 | 203,02 | 1.474.057 | |
|
ULTA
Ulta Salon Cosm... |
632,17 | -0,95% | - | - | - | - | 636,65 | 630,69 | 640,01 | 638,21 | 15.191.677 | |
|
UNH
UnitedHealth Group |
290,46 | -1,21% | - | - | - | - | 294,33 | 289,22 | 295,60 | 294,02 | 7.906.902 | |
|
UNP
Union Pacific |
231,85 | 1,82% | - | - | - | - | 229,86 | 227,90 | 232,11 | 227,71 | 12.782.586 | |
|
UPS
United Parcel S... |
106,79 | 2,98% | - | - | - | - | 104,38 | 104,21 | 106,79 | 103,70 | 349.524 | |
|
URI
United Rentals |
771,85 | -14,54% | - | - | - | - | 845,06 | 763,00 | 845,06 | 903,19 | 43.486.801 | |
|
USB
U.S. Bancorp |
56,01 | 0,48% | - | - | - | - | 56,14 | 55,66 | 56,52 | 55,74 | 976.982 | |
|
V
Visa |
330,94 | 1,21% | - | - | - | - | 330,00 | 323,51 | 331,53 | 326,98 | 6.515.216 | |
|
VICI
VICI Properties... |
27,96 | 0,23% | - | - | - | - | 28,01 | 27,93 | 28,34 | 27,89 | 1.802.622 | |
|
VLO
Valero Energy |
190,92 | 3,75% | - | - | - | - | 191,77 | 186,65 | 194,50 | 184,02 | 9.142.586 | |
|
VLTO
Veralto Corp |
97,60 | -1,13% | - | - | - | - | 99,21 | 97,08 | 100,00 | 98,72 | 1.262.944 | |
|
VMC
Vulcan Materials |
298,08 | -0,55% | - | - | - | - | 302,12 | 296,26 | 303,81 | 299,73 | 3.602.297 | |
|
VRSK
Verisk Analytics |
215,46 | -1,63% | - | - | - | - | 218,17 | 214,55 | 219,23 | 219,03 | 5.159.621 | |
|
VRSN
VeriSign |
244,45 | -3,57% | - | - | - | - | 253,29 | 243,75 | 253,76 | 253,50 | 3.308.875 | |
|
VRTX
Vertex Pharmace... |
475,96 | -0,41% | - | - | - | - | 479,03 | 474,00 | 484,35 | 477,91 | 18.682.858 | |
|
VST
Vistra Corp. |
160,38 | -3,18% | - | - | - | - | 165,96 | 158,76 | 167,88 | 165,64 | 3.432.132 | |
|
VTR
Ventas |
76,66 | 0,97% | - | - | - | - | 76,22 | 75,84 | 77,06 | 75,92 | 2.785.364 | |
|
VTRS
VIATRIS INC |
13,09 | 0,89% | - | - | - | - | 12,97 | 12,92 | 13,10 | 12,97 | 1.636 | |
|
VZ
Verizon Communi... |
39,89 | 1,21% | - | - | - | - | 39,58 | 39,48 | 40,30 | 39,41 | 1.993.731 | |
|
WAB
Wabtec |
231,93 | 1,33% | - | - | - | - | 230,91 | 229,23 | 233,67 | 228,89 | 3.924.951 | |
|
WAT
Waters |
374,26 | -2,80% | - | - | - | - | 382,20 | 372,29 | 382,59 | 385,03 | 5.251.991 | |
|
WDAY
Workday Inc |
172,32 | -8,88% | - | - | - | - | 178,82 | 169,01 | 179,99 | 189,12 | 53.936 | |
|
WDC
Western Digital |
280,12 | 0,15% | - | - | - | - | 285,00 | 268,35 | 285,42 | 279,70 | 16.936.615 | |
|
WEC
Wisconsin Energy |
109,78 | -0,24% | - | - | - | - | 110,35 | 109,66 | 111,45 | 110,04 | 5.156.806 | |
|
WELL
Welltower Inc |
185,55 | 0,87% | - | - | - | - | 184,85 | 183,35 | 186,19 | 183,94 | 7.525.891 | |
|
WFC
Wells Fargo |
89,56 | 1,74% | - | - | - | - | 88,69 | 88,54 | 89,97 | 88,03 | 84.903 | |
|
WM
Waste Management |
221,44 | -4,39% | - | - | - | - | 228,62 | 221,29 | 231,98 | 231,60 | 5.022.924 | |
|
WMB
Williams Companies |
67,10 | 0,27% | - | - | - | - | 67,93 | 66,78 | 68,27 | 66,92 | 3.273.339 | |
|
WMT
Wal-Mart Stores |
116,97 | 0,34% | - | - | - | - | 116,45 | 116,07 | 117,49 | 116,57 | 176.859 | |
|
WRB
W.R. Berkley |
67,74 | 0,10% | - | - | - | - | 68,17 | 67,42 | 69,02 | 67,67 | 1.774.043 | |
|
WSM
Williams-Sonoma |
206,16 | 0,21% | - | - | - | - | 207,24 | 204,11 | 209,83 | 205,72 | 2.935.306 | |
|
WST
West Pharmaceut... |
228,04 | -3,33% | - | - | - | - | 234,44 | 227,57 | 234,49 | 235,89 | 3.548.302 | |
|
WTW
Willis Towers W... |
316,03 | 0,54% | - | - | - | - | 316,62 | 314,54 | 321,23 | 314,33 | 7.943.414 | |
|
WY
Weyerhaeuser |
25,86 | -0,75% | - | - | - | - | 26,24 | 25,75 | 26,38 | 26,05 | 137.988 | |
|
WYNN
Wynn Resorts |
107,24 | -5,00% | - | - | - | - | 108,94 | 107,15 | 110,80 | 112,88 | 6.193.753 | |
|
XEL
Xcel Energy |
75,56 | -0,59% | - | - | - | - | 76,22 | 75,52 | 76,99 | 76,01 | 3.242.280 | |
|
XOM
Exxon Mobil |
140,20 | 1,90% | - | - | - | - | 140,32 | 139,11 | 142,34 | 137,58 | 3.997.523 | |
|
XYL
Xylem Inc |
136,17 | 0,48% | - | - | - | - | 136,78 | 135,12 | 137,48 | 135,52 | 4.289.083 | |
|
YUM
Yum! Brands |
155,95 | 1,35% | - | - | - | - | 154,72 | 153,42 | 157,38 | 153,88 | 6.622.885 | |
|
ZBH
Zimmer Biomet H... |
85,04 | -0,78% | - | - | - | - | 85,47 | 84,71 | 86,13 | 85,71 | 1.956.770 | |
|
ZBRA
Zebra Technologies |
235,79 | -0,19% | - | - | - | - | 236,18 | 234,00 | 240,17 | 236,23 | 4.245.871 | |
|
ZTS
Zoetis Inc. |
122,33 | 0,33% | - | - | - | - | 123,09 | 121,47 | 123,34 | 121,93 | 3.834.556 |