Merval:
2.920.321,80
0,08%
Bolsa:
120.104.430,00
0,12%
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... |
118,13 | -1,37% | - | - | - | - | 120,03 | 117,62 | 121,08 | 119,77 | 6.447.654 | |
|
AAPL
Apple |
263,48 | -1,11% | - | - | - | - | 266,80 | 261,27 | 267,16 | 266,43 | 6.450.254 | |
|
ABBV
AbbVie Inc. |
208,96 | 0,26% | - | - | - | - | 207,78 | 206,52 | 209,66 | 208,42 | 6.273.606 | |
|
ABNB
AIRBNB INC |
137,87 | 0,26% | - | - | - | - | 138,87 | 136,91 | 139,95 | 137,51 | 3.295.369 | |
|
ABT
Abbott Laborato... |
95,37 | -6,09% | - | - | - | - | 97,13 | 93,92 | 99,00 | 101,56 | 3.220.931 | |
|
ACGL
Arch Capital Group |
97,18 | -0,30% | - | - | - | - | 97,11 | 96,74 | 97,88 | 97,47 | 4.717.020 | |
|
ACN
Accenture. |
194,16 | 0,08% | - | - | - | - | 196,24 | 191,29 | 196,69 | 194,00 | 9.978.271 | |
|
ADBE
Adobe Systems |
248,09 | 1,40% | - | - | - | - | 253,05 | 245,78 | 254,51 | 244,66 | 5.445.824 | |
|
ADI
Analog Devices |
354,07 | 1,76% | - | - | - | - | 346,97 | 346,44 | 355,85 | 347,94 | 1.858.159 | |
|
ADM
Archer-Daniels-... |
68,71 | 2,63% | - | - | - | - | 67,17 | 66,71 | 68,71 | 66,95 | 283.841 | |
|
ADP
Automatic Data ... |
200,39 | 1,76% | - | - | - | - | 197,85 | 197,85 | 201,40 | 196,92 | 5.755.602 | |
|
ADSK
Autodesk |
243,47 | 1,73% | - | - | - | - | 244,51 | 240,42 | 245,58 | 239,32 | 14.286.820 | |
|
AEE
Ameren |
112,32 | 1,43% | - | - | - | - | 110,56 | 110,56 | 112,35 | 110,74 | 7.288.445 | |
|
AEP
American Electr... |
134,64 | 0,19% | - | - | - | - | 134,56 | 133,00 | 135,16 | 134,39 | 4.087.132 | |
|
AES
The AES |
14,50 | 0,31% | - | - | - | - | 14,45 | 14,45 | 14,52 | 14,45 | 454.099 | |
|
AFL
Aflac |
113,74 | 0,67% | - | - | - | - | 112,70 | 112,21 | 113,90 | 112,98 | 6.851.698 | |
|
AIG
American Intern... |
78,14 | 1,36% | - | - | - | - | 76,82 | 76,61 | 78,15 | 77,09 | 606.445 | |
|
AIZ
Assurant |
224,52 | 0,23% | - | - | - | - | 225,27 | 223,12 | 225,37 | 224,01 | 1.673.587 | |
|
AJG
Arthur J. Galla... |
224,24 | 0,48% | - | - | - | - | 224,14 | 222,81 | 225,69 | 223,17 | 9.683.804 | |
|
AKAM
Akamai Technolo... |
96,84 | 7,15% | - | - | - | - | 91,25 | 91,16 | 97,83 | 90,38 | 2.655.643 | |
|
ALB
Albemarle |
215,59 | 16,30% | - | - | - | - | 191,00 | 189,36 | 215,59 | 185,38 | 12.399.659 | |
|
ALGN
Align Technology |
184,98 | -0,83% | - | - | - | - | 186,72 | 184,48 | 189,00 | 186,53 | 3.129.492 | |
|
ALL
Allstate |
213,75 | -2,05% | - | - | - | - | 217,12 | 212,40 | 217,18 | 218,23 | 2.772.338 | |
|
ALLE
ALLEGIANT BANC |
141,53 | -0,08% | - | - | - | - | 142,25 | 140,94 | 143,34 | 141,64 | 4.244.485 | |
|
AMAT
Applied Materials |
389,94 | -1,10% | - | - | - | - | 388,95 | 384,30 | 393,51 | 394,26 | 3.888.482 | |
|
AMCR
Amcor |
40,19 | -1,02% | - | - | - | - | 40,05 | 40,02 | 40,56 | 40,60 | 2.537.442 | |
|
AMD
Advanced Micro ... |
278,13 | 7,75% | - | - | - | - | 264,99 | 261,51 | 279,34 | 258,12 | 1.394.822 | |
|
AME
AMTEK |
230,24 | 0,06% | - | - | - | - | 229,36 | 227,95 | 232,20 | 230,10 | 3.000.948 | |
|
AMGN
Amgen |
349,53 | 0,38% | - | - | - | - | 346,63 | 346,60 | 351,25 | 348,22 | 4.618.689 | |
|
AMP
AMERIPRISE FINA... |
458,91 | -1,97% | - | - | - | - | 467,65 | 458,52 | 471,89 | 468,15 | 10.816.509 | |
|
AMT
American Tower |
178,56 | 0,89% | - | - | - | - | 177,17 | 176,58 | 178,58 | 176,99 | 8.909.608 | |
|
AMZN
Amazon |
249,46 | 0,39% | - | - | - | - | 248,51 | 244,20 | 250,00 | 248,50 | 11.398.576 | |
|
ANET
Arista Networks |
160,71 | 4,13% | - | - | - | - | 155,92 | 153,36 | 160,91 | 154,33 | 594.145 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
335,28 | 2,19% | - | - | - | - | 329,87 | 328,27 | 337,98 | 328,08 | 13.436.346 | |
|
AOS
Smith (A.O.) |
63,28 | -0,14% | - | - | - | - | 63,44 | 63,00 | 64,24 | 63,37 | 3.031.049 | |
|
APA
Apache |
37,92 | 3,59% | - | - | - | - | 36,60 | 36,58 | 37,94 | 36,60 | 1.889.267 | |
|
APD
Air Products an... |
297,09 | 0,64% | - | - | - | - | 295,99 | 295,83 | 298,60 | 295,21 | 11.382.112 | |
|
APH
Amphenol |
149,04 | 1,40% | - | - | - | - | 147,00 | 145,39 | 149,06 | 146,98 | 6.743.238 | |
|
APO
Apollo Global M... |
120,70 | 0,13% | - | - | - | - | 121,25 | 120,21 | 122,62 | 120,54 | 6.351.355 | |
|
APTV
Aptiv Plc |
57,50 | -1,64% | - | - | - | - | 58,61 | 56,56 | 59,22 | 58,46 | 1.785.950 | |
|
ARE
Alexandria Real... |
47,89 | 0,59% | - | - | - | - | 47,85 | 47,04 | 48,95 | 47,61 | 1.064.307 | |
|
ATO
Atmos Energy |
188,02 | 0,94% | - | - | - | - | 185,94 | 185,75 | 188,31 | 186,26 | 4.974.445 | |
|
AVB
AvalonBay Commu... |
169,49 | -1,05% | - | - | - | - | 171,37 | 168,93 | 172,33 | 171,29 | 5.203.174 | |
|
AVGO
Broadcom Inc. |
398,55 | 0,46% | - | - | - | - | 395,00 | 392,35 | 399,68 | 396,72 | 4.816.078 | |
|
AVY
Avery Dennison |
166,25 | -1,06% | - | - | - | - | 167,47 | 165,31 | 168,89 | 168,03 | 6.807.106 | |
|
AWK
American Water ... |
130,70 | 0,30% | - | - | - | - | 130,31 | 128,81 | 130,70 | 130,31 | 4.701.018 | |
|
AXON
Axion Spatial I... |
393,18 | -2,24% | - | - | - | - | 413,01 | 392,69 | 414,21 | 402,18 | 15.701.643 | |
|
AXP
American Express |
325,93 | -0,95% | - | - | - | - | 328,77 | 325,23 | 331,17 | 329,06 | 962.145 | |
|
AZO
AutoZone |
3.492,65 | -1,24% | - | - | - | - | 3.535,16 | 3.480,56 | 3.558,82 | 3.536,42 | 21.060.680 | |
|
BA
Boeing |
219,15 | -2,13% | - | - | - | - | 225,00 | 215,40 | 225,10 | 223,93 | 13.836.254 | |
|
BAC
Bank of America |
53,52 | -1,48% | - | - | - | - | 54,04 | 53,48 | 54,51 | 54,32 | 2.076.275 | |
|
BALL
Ball Corporation |
63,26 | 0,80% | - | - | - | - | 63,44 | 62,54 | 63,70 | 62,76 | 2.327.778 | |
|
BAX
Baxter Internat... |
18,16 | 3,15% | - | - | - | - | 17,57 | 17,45 | 18,17 | 17,60 | 319.673 | |
|
BBY
Best Buy |
64,69 | 2,05% | - | - | - | - | 63,73 | 63,55 | 65,12 | 63,39 | 2.414.490 | |
|
BDX
Becton Dickinso... |
154,93 | -0,38% | - | - | - | - | 155,35 | 153,01 | 155,77 | 155,52 | 1.705.624 | |
|
BEN
Franklin Resources |
26,54 | -0,34% | - | - | - | - | 26,63 | 26,29 | 26,72 | 26,63 | 739.590 | |
|
BF.B
Brown-Forman Cl B |
29,43 | -0,49% | - | - | - | - | 29,23 | 29,13 | 29,92 | 29,57 | 1.216.312 | |
|
BG
Bunge |
122,95 | 2,45% | - | - | - | - | 120,18 | 119,73 | 122,99 | 120,00 | 6.090.204 | |
|
BIIB
Biogen Idec |
176,00 | -2,51% | - | - | - | - | 178,82 | 174,85 | 179,99 | 180,54 | 4.772.592 | |
|
BK
Bank of New Yor... |
134,80 | 2,15% | - | - | - | - | 134,68 | 132,12 | 135,80 | 131,96 | 7.790.766 | |
|
BKNG
Banknorth Group |
184,52 | -0,63% | - | - | - | - | 186,57 | 184,14 | 188,17 | 185,69 | 3.659.032 | |
|
BKR
Baker Hughes, A... |
60,65 | 0,97% | - | - | - | - | 59,58 | 59,28 | 61,04 | 60,07 | 2.874.810 | |
|
BLDR
Builders FirstS... |
84,02 | -1,31% | - | - | - | - | 85,03 | 83,15 | 86,25 | 85,13 | 2.732.420 | |
|
BLK
BlackRock |
1.023,95 | -2,35% | - | - | - | - | 1.054,11 | 1.011,41 | 1.058,40 | 1.048,60 | 51.412.530 | |
|
BMY
Bristol-Myers S... |
58,97 | 1,87% | - | - | - | - | 57,67 | 57,66 | 58,98 | 57,89 | 1.760.549 | |
|
BR
Broadridge Fina... |
162,24 | 0,88% | - | - | - | - | 162,06 | 161,65 | 164,61 | 160,83 | 4.088.448 | |
|
BRK.B
BERKSHIRE HATHA... |
475,41 | 0,28% | - | - | - | - | 474,02 | 464,01 | 476,26 | 474,09 | 20.527.037 | |
|
BRO
Brown & Brown |
68,81 | 2,09% | - | - | - | - | 67,63 | 67,53 | 69,02 | 67,40 | 1.710.961 | |
|
BSX
Boston Scientific |
63,42 | -1,84% | - | - | - | - | 64,77 | 63,35 | 65,56 | 64,61 | 338.916 | |
|
BX
The Blackstone ... |
128,06 | -1,64% | - | - | - | - | 131,97 | 128,00 | 132,74 | 130,19 | 2.286.895 | |
|
BXP
Boston Properties |
56,13 | 0,36% | - | - | - | - | 55,96 | 55,69 | 56,85 | 55,93 | 3.007.109 | |
|
C
Citigroup |
129,35 | -1,78% | - | - | - | - | 131,24 | 129,22 | 132,77 | 131,69 | 6.406.188 | |
|
CAG
ConAgra Foods |
14,70 | 4,29% | - | - | - | - | 14,32 | 14,31 | 14,74 | 14,09 | 286.303 | |
|
CAH
Cardinal Health |
213,24 | 0,67% | - | - | - | - | 211,01 | 210,51 | 214,02 | 211,83 | 4.535.828 | |
|
CARR
Carrier Global ... |
59,73 | 2,01% | - | - | - | - | 58,75 | 57,85 | 60,72 | 58,55 | 3.626.980 | |
|
CAT
Caterpillar |
772,81 | 0,34% | - | - | - | - | 768,00 | 754,45 | 772,83 | 770,17 | 9.238.944 | |
|
CB
Chubb |
328,20 | 0,28% | - | - | - | - | 327,27 | 325,78 | 328,91 | 327,27 | 3.310.225 | |
|
CBOE
CBOE |
309,30 | 1,41% | - | - | - | - | 302,72 | 302,40 | 309,87 | 304,99 | 16.568.273 | |
|
CBRE
CBRE Group |
147,73 | 0,17% | - | - | - | - | 148,53 | 147,51 | 150,49 | 147,48 | 5.976.713 | |
|
CCI
Crown Castle In... |
86,84 | 1,41% | - | - | - | - | 85,79 | 85,67 | 86,85 | 85,63 | 3.817.486 | |
|
CCL
Carnival |
27,36 | -5,08% | - | - | - | - | 28,90 | 27,16 | 29,13 | 28,82 | 463.695 | |
|
CDNS
Cadence Design ... |
306,98 | 0,95% | - | - | - | - | 309,45 | 303,31 | 312,88 | 304,10 | 2.234.507 | |
|
CDW
CDW common stock |
133,33 | 2,91% | - | - | - | - | 130,45 | 130,26 | 133,68 | 129,56 | 5.461.392 | |
|
CEG
Constellation E... |
299,21 | 1,52% | - | - | - | - | 296,36 | 294,18 | 304,18 | 294,73 | 262.706 | |
|
CF
Cf Industries |
124,65 | 3,18% | - | - | - | - | 120,43 | 120,40 | 124,65 | 120,81 | 4.825.202 | |
|
CFG
Citizens Financ... |
64,36 | -1,27% | - | - | - | - | 64,00 | 63,95 | 65,37 | 65,19 | 2.425.471 | |
|
CHD
Church & Dwight |
94,53 | -0,11% | - | - | - | - | 94,15 | 93,88 | 95,26 | 94,63 | 5.046.028 | |
|
CHRW
C.H. Robinson W... |
181,61 | 8,05% | - | - | - | - | 168,08 | 168,08 | 183,25 | 168,08 | 9.631.505 | |
|
CHTR
Charter Communi... |
235,89 | 7,08% | - | - | - | - | 220,70 | 220,09 | 235,89 | 220,29 | 14.328.902 | |
|
CI
CIGNA |
276,36 | 2,88% | - | - | - | - | 270,59 | 269,79 | 276,40 | 268,63 | 15.350.194 | |
|
CINF
Cincinnati Fina... |
163,42 | 0,26% | - | - | - | - | 163,00 | 161,82 | 163,82 | 163,00 | 3.804.908 | |
|
CL
Colgate-Palmolive |
83,62 | 0,16% | - | - | - | - | 83,26 | 83,16 | 84,31 | 83,49 | 2.316.608 | |
|
CLX
Clorox |
102,38 | -0,52% | - | - | - | - | 102,97 | 101,57 | 103,58 | 102,92 | 6.455.571 | |
|
CMCSA
Comcast |
29,36 | 3,75% | - | - | - | - | 28,34 | 28,27 | 29,46 | 28,30 | 1.697.771 | |
|
CME
CME Group |
296,22 | -0,23% | - | - | - | - | 296,18 | 295,26 | 298,25 | 296,90 | 3.016.408 | |
|
CMG
Chipotle Mexica... |
35,07 | -0,52% | - | - | - | - | 35,60 | 34,91 | 35,70 | 35,25 | 43.972 | |
|
CMI
Cummins |
608,77 | 1,22% | - | - | - | - | 597,67 | 586,61 | 608,77 | 601,46 | 21.798.227 | |
|
CMS
CMS Energy |
78,12 | 0,83% | - | - | - | - | 77,42 | 77,04 | 78,14 | 77,48 | 484.578 | |
|
CNC
Centene |
38,94 | 3,56% | - | - | - | - | 37,52 | 37,46 | 39,13 | 37,60 | 1.656.313 | |
|
CNP
CenterPoint Energy |
43,24 | 1,79% | - | - | - | - | 42,41 | 42,37 | 43,25 | 42,48 | 986.175 | |
|
COF
Capital One Fin... |
200,72 | -1,11% | - | - | - | - | 203,50 | 200,71 | 205,11 | 202,98 | 3.467.839 | |
|
COO
Cooper Companies |
69,38 | -1,29% | - | - | - | - | 70,34 | 69,29 | 70,97 | 70,29 | 3.533.038 | |
|
COP
ConocoPhillips |
121,58 | 2,24% | - | - | - | - | 119,51 | 119,37 | 122,44 | 118,92 | 6.933.100 | |
|
COST
Costco Wholesale |
987,33 | 0,26% | - | - | - | - | 985,00 | 981,61 | 995,75 | 984,75 | 14.719.116 | |
|
CPB
Campbell Soup |
20,95 | 2,24% | - | - | - | - | 20,55 | 20,45 | 21,03 | 20,49 | 860.710 | |
|
CPRT
Copart |
33,29 | -0,22% | - | - | - | - | 33,39 | 33,16 | 33,70 | 33,36 | 2.001.560 | |
|
CPT
Camden Property... |
100,07 | -1,29% | - | - | - | - | 101,19 | 99,69 | 101,94 | 101,38 | 1.373.461 | |
|
CRL
Charles River L... |
177,07 | -1,93% | - | - | - | - | 178,94 | 175,79 | 185,00 | 180,56 | 4.471.726 | |
|
CRM
Salesforce.com |
181,35 | 2,11% | - | - | - | - | 184,00 | 178,57 | 184,55 | 177,60 | 10.427.081 | |
|
CRWD
Crowdstrike Hol... |
418,46 | 1,78% | - | - | - | - | 421,85 | 411,09 | 425,77 | 411,16 | 18.387.969 | |
|
CSCO
Cisco Systems |
84,52 | 2,62% | - | - | - | - | 82,08 | 82,00 | 84,53 | 82,36 | 1.107.381 | |
|
CSGP
CoStar Group |
40,03 | 1,82% | - | - | - | - | 39,77 | 39,57 | 40,41 | 39,31 | 1.500.897 | |
|
CSX
CSX |
42,72 | 1,46% | - | - | - | - | 42,12 | 42,09 | 42,89 | 42,10 | 1.410.193 | |
|
CTAS
Cintas |
177,50 | 0,59% | - | - | - | - | 176,49 | 176,44 | 178,74 | 176,46 | 8.287.298 | |
|
CTRA
Coterra Energy ... |
31,98 | 1,19% | - | - | - | - | 31,70 | 31,60 | 32,37 | 31,60 | 727.367 | |
|
CTSH
Cognizant Techn... |
60,50 | 0,18% | - | - | - | - | 60,73 | 60,35 | 61,23 | 60,39 | 233.833 | |
|
CTVA
Corteva Inc |
81,16 | -0,20% | - | - | - | - | 81,21 | 80,23 | 81,94 | 81,32 | 2.847.485 | |
|
CVS
CVS |
76,76 | 2,36% | - | - | - | - | 74,90 | 74,78 | 76,76 | 74,99 | 2.243.925 | |
|
CVX
Chevron |
188,13 | 1,74% | - | - | - | - | 185,62 | 185,34 | 188,23 | 184,91 | 5.627.345 | |
|
CZR
CAESARS ENTMNT |
27,66 | 1,36% | - | - | - | - | 27,35 | 27,12 | 27,75 | 27,29 | 361.461 | |
|
D
Dominion Resources |
62,48 | 0,16% | - | - | - | - | 62,22 | 61,68 | 62,72 | 62,38 | 4.043.706 | |
|
DAL
Delta Air Lines... |
69,95 | -2,83% | - | - | - | - | 71,87 | 69,67 | 72,93 | 71,99 | 496.085 | |
|
DASH
DOORDASH INC |
179,38 | -0,31% | - | - | - | - | 182,04 | 178,00 | 182,95 | 179,94 | 1.543.744 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
46,73 | 1,45% | - | - | - | - | 46,21 | 46,00 | 46,80 | 46,06 | 1.801.535 | |
|
DE
Deere & |
584,54 | 1,37% | - | - | - | - | 572,84 | 564,82 | 585,53 | 576,64 | 11.073.526 | |
|
DECK
Deckers Outdoor |
108,31 | -0,51% | - | - | - | - | 109,45 | 108,24 | 110,91 | 108,87 | 5.696.998 | |
|
DELL
Dell |
193,09 | 8,92% | - | - | - | - | 179,57 | 178,50 | 193,80 | 177,28 | 3.437.581 | |
|
DG
Dollar General |
123,61 | 1,69% | - | - | - | - | 122,24 | 121,81 | 125,71 | 121,56 | 6.885.324 | |
|
DGX
Quest Diagnostics |
191,50 | 0,04% | - | - | - | - | 191,22 | 191,15 | 194,27 | 191,42 | 4.365.703 | |
|
DHI
D.R. Horton |
143,31 | -0,62% | - | - | - | - | 144,51 | 142,79 | 145,74 | 144,20 | 1.828.922 | |
|
DHR
Danaher |
193,39 | -2,40% | - | - | - | - | 196,04 | 193,07 | 196,39 | 198,14 | 2.110.852 | |
|
DIS
Walt Disney |
103,92 | 0,85% | - | - | - | - | 103,62 | 102,78 | 104,53 | 103,04 | 2.643.933 | |
|
DLR
Digital Realty ... |
199,00 | 1,69% | - | - | - | - | 196,28 | 196,28 | 199,01 | 195,69 | 8.575.706 | |
|
DLTR
Dollar Tree |
99,92 | -1,39% | - | - | - | - | 101,40 | 99,82 | 103,31 | 101,33 | 283.073 | |
|
DOC
Peak |
17,17 | -0,17% | - | - | - | - | 17,25 | 17,05 | 17,40 | 17,20 | 1.063.012 | |
|
DOV
Dover |
214,23 | -0,57% | - | - | - | - | 215,53 | 213,78 | 218,38 | 215,46 | 8.317.480 | |
|
DOW
Dow Inc. |
39,90 | 2,72% | - | - | - | - | 39,50 | 39,18 | 40,01 | 38,84 | 1.825.874 | |
|
DPZ
Domino's Pizza |
369,10 | 0,28% | - | - | - | - | 367,90 | 366,25 | 372,00 | 368,07 | 11.391.902 | |
|
DRI
Darden Restaurants |
196,68 | -1,50% | - | - | - | - | 199,36 | 195,71 | 200,45 | 199,68 | 8.555.777 | |
|
DTE
DTE Energy |
147,01 | 0,18% | - | - | - | - | 146,38 | 145,79 | 147,30 | 146,75 | 3.363.442 | |
|
DUK
Duke Energy |
128,68 | 0,55% | - | - | - | - | 127,73 | 127,12 | 129,01 | 127,98 | 1.207.533 | |
|
DVA
DaVita |
148,04 | 2,40% | - | - | - | - | 145,02 | 145,02 | 148,79 | 144,57 | 4.746.903 | |
|
DVN
Devon Energy |
45,76 | 1,17% | - | - | - | - | 45,25 | 45,19 | 46,31 | 45,23 | 1.861.151 | |
|
DXCM
DexCom |
61,21 | -0,54% | - | - | - | - | 61,29 | 60,82 | 63,89 | 61,54 | 3.158.681 | |
|
EA
Electronic Arts |
203,37 | 0,06% | - | - | - | - | 203,53 | 203,08 | 203,65 | 203,24 | 3.407.991 | |
|
EBAY
eBay |
101,95 | 1,94% | - | - | - | - | 99,55 | 99,50 | 102,91 | 100,01 | 6.263.400 | |
|
ECL
Ecolab |
269,22 | -0,43% | - | - | - | - | 270,10 | 267,85 | 273,00 | 270,37 | 12.098.208 | |
|
ED
Consolidated Ed... |
110,52 | 0,22% | - | - | - | - | 110,03 | 109,26 | 111,06 | 110,28 | 3.351.851 | |
|
EFX
Equifax |
190,39 | 1,89% | - | - | - | - | 189,28 | 186,47 | 192,08 | 186,85 | 6.525.808 | |
|
EG
Everest Re Group |
344,41 | -0,35% | - | - | - | - | 346,28 | 343,55 | 349,25 | 345,61 | 6.058.516 | |
|
EIX
Edison Internat... |
71,64 | 0,41% | - | - | - | - | 71,47 | 70,78 | 72,07 | 71,35 | 3.700.707 | |
|
EL
Estee Lauder Co... |
75,33 | -1,66% | - | - | - | - | 76,06 | 74,22 | 76,79 | 76,60 | 2.860.280 | |
|
ELV
Elevance Health... |
315,51 | 1,39% | - | - | - | - | 310,88 | 309,08 | 316,13 | 311,18 | 10.788.864 | |
|
EMN
Eastman Chemical |
73,29 | 0,74% | - | - | - | - | 73,00 | 72,09 | 74,07 | 72,75 | 2.962.309 | |
|
EMR
Emerson Electric |
140,39 | -0,01% | - | - | - | - | 140,68 | 139,36 | 141,76 | 140,40 | 1.310.821 | |
|
ENPH
Enphase Energy Inc |
31,94 | -0,76% | - | - | - | - | 32,89 | 31,14 | 33,20 | 32,18 | 1.201.714 | |
|
EOG
EOG Resources |
134,05 | 2,04% | - | - | - | - | 131,60 | 131,15 | 134,75 | 131,37 | 2.563.974 | |
|
EPAM
EPAM Systems, Inc. |
126,99 | -1,11% | - | - | - | - | 129,47 | 126,09 | 130,45 | 128,42 | 2.433.763 | |
|
EQIX
Equinix |
1.070,95 | 1,71% | - | - | - | - | 1.051,10 | 1.051,10 | 1.072,88 | 1.052,98 | 21.034.529 | |
|
EQR
Equity Residential |
60,50 | -1,31% | - | - | - | - | 61,20 | 60,34 | 61,70 | 61,30 | 2.108.788 | |
|
EQT
EQT |
58,41 | 2,91% | - | - | - | - | 56,99 | 56,76 | 58,50 | 56,76 | 2.537.038 | |
|
ERIE
Erie Indemnity |
241,25 | -1,34% | - | - | - | - | 245,17 | 240,05 | 246,96 | 244,53 | 3.761.088 | |
|
ES
EnergySolutions |
69,23 | 0,67% | - | - | - | - | 68,71 | 68,42 | 69,44 | 68,77 | 1.873.779 | |
|
ESS
Essex Property ... |
247,79 | -1,56% | - | - | - | - | 250,00 | 246,90 | 252,98 | 251,71 | 3.677.204 | |
|
ETN
Eaton |
392,83 | -0,56% | - | - | - | - | 394,01 | 387,66 | 395,96 | 395,06 | 1.970.435 | |
|
ETR
Entergy |
115,55 | 0,52% | - | - | - | - | 114,66 | 114,44 | 115,65 | 114,95 | 4.244.383 | |
|
EVRG
Evergy Inc |
82,03 | 0,60% | - | - | - | - | 81,24 | 81,24 | 82,14 | 81,54 | 4.617.469 | |
|
EW
Edwards Lifesci... |
78,97 | 0,98% | - | - | - | - | 77,68 | 77,26 | 79,23 | 78,20 | 561.635 | |
|
EXC
Exelon |
47,61 | -0,56% | - | - | - | - | 47,66 | 46,90 | 48,07 | 47,88 | 253.809 | |
|
EXE
Expand Energy Corp |
97,34 | 1,34% | - | - | - | - | 96,05 | 95,93 | 97,84 | 96,05 | 474.630 | |
|
EXPD
Expeditors Inte... |
146,93 | 2,02% | - | - | - | - | 143,70 | 142,91 | 147,67 | 144,02 | 4.747.308 | |
|
EXPE
Expedia |
254,43 | -1,17% | - | - | - | - | 259,61 | 252,66 | 261,31 | 257,44 | 9.246.241 | |
|
EXR
Extra Space Sto... |
141,61 | 0,39% | - | - | - | - | 141,61 | 140,92 | 142,39 | 141,06 | 2.697.246 | |
|
F
Ford Motor Company |
12,45 | -2,05% | - | - | - | - | 12,67 | 12,43 | 12,75 | 12,71 | 229.615 | |
|
FANG
Diamondback Ene... |
186,69 | 0,44% | - | - | - | - | 185,55 | 185,55 | 189,40 | 185,87 | 7.516.886 | |
|
FAST
Fastenal |
44,71 | 0,70% | - | - | - | - | 44,40 | 44,35 | 45,24 | 44,40 | 2.411.255 | |
|
FCX
Freeport-McMora... |
68,29 | -0,60% | - | - | - | - | 68,87 | 67,72 | 69,51 | 68,70 | 2.765.608 | |
|
FDS
FactSet Researc... |
231,67 | 0,40% | - | - | - | - | 231,94 | 229,53 | 234,35 | 230,75 | 6.661.671 | |
|
FDX
FedEx |
380,55 | 4,28% | - | - | - | - | 364,48 | 363,31 | 380,55 | 364,92 | 23.836.510 | |
|
FE
FirstEnergy |
50,58 | 0,06% | - | - | - | - | 50,45 | 49,82 | 50,75 | 50,55 | 866.435 | |
|
FFIV
F5 Networks |
307,99 | 2,98% | - | - | - | - | 301,69 | 300,02 | 308,07 | 299,09 | 5.838.566 | |
|
FICO
Fair Isaac and |
1.069,21 | 3,73% | - | - | - | - | 1.056,90 | 1.048,00 | 1.079,67 | 1.030,81 | 17.343.655 | |
|
FIS
Fidelity Nation... |
48,59 | 0,55% | - | - | - | - | 48,76 | 48,45 | 49,18 | 48,32 | 286.457 | |
|
FISV
Fiserv |
62,46 | 1,91% | - | - | - | - | 61,53 | 61,31 | 62,77 | 61,29 | 3.262.910 | |
|
FITB
Fifth Third Ban... |
49,59 | -0,51% | - | - | - | - | 49,67 | 49,47 | 50,09 | 49,84 | 2.830.510 | |
|
FOX
Fox Corp Class B |
57,88 | 1,45% | - | - | - | - | 56,95 | 56,95 | 58,23 | 57,05 | 3.351.136 | |
|
FOXA
Fox Corp. Cl A |
64,51 | 1,34% | - | - | - | - | 63,27 | 63,12 | 64,89 | 63,66 | 3.991.943 | |
|
FRT
Federal Realty ... |
109,99 | -0,15% | - | - | - | - | 110,09 | 109,21 | 110,60 | 110,15 | 1.730.913 | |
|
FSLR
First Solar |
191,68 | -1,80% | - | - | - | - | 195,40 | 188,64 | 197,60 | 195,20 | 7.700.552 | |
|
FTNT
Fortinet Inc |
82,40 | 3,47% | - | - | - | - | 79,98 | 79,89 | 82,50 | 79,64 | 2.221.916 | |
|
FTV
Fortive Corp |
59,64 | 0,45% | - | - | - | - | 59,35 | 59,34 | 60,21 | 59,37 | 3.248.617 | |
|
GD
General Dynamics |
334,78 | -1,21% | - | - | - | - | 340,00 | 331,92 | 341,30 | 338,88 | 15.929.837 | |
|
GE
General Electric |
298,18 | -5,02% | - | - | - | - | 313,57 | 297,86 | 313,95 | 313,93 | 6.111.497 | |
|
GEHC
GE Healthcare T... |
73,19 | -0,44% | - | - | - | - | 73,50 | 72,85 | 74,30 | 73,51 | 4.121.999 | |
|
GEN
Gen Digital Inc. |
19,79 | 0,58% | - | - | - | - | 19,92 | 19,55 | 19,99 | 19,67 | 217.675 | |
|
GEV
GE Vernova LLC |
977,99 | -0,80% | - | - | - | - | 982,64 | 969,52 | 989,00 | 985,92 | 44.792.920 | |
|
GILD
Gilead Sciences |
138,49 | -0,92% | - | - | - | - | 138,61 | 137,75 | 140,27 | 139,77 | 6.728.537 | |
|
GIS
General Mills |
35,32 | 2,39% | - | - | - | - | 34,65 | 34,55 | 35,37 | 34,49 | 1.779.134 | |
|
GL
GREAT LAKES REIT |
149,70 | 0,42% | - | - | - | - | 148,09 | 148,09 | 150,03 | 149,08 | 1.723.346 | |
|
GLW
Corning |
166,12 | -1,28% | - | - | - | - | 163,38 | 158,50 | 166,85 | 168,27 | 7.409.616 | |
|
GM
General Motors Co |
78,03 | 0,31% | - | - | - | - | 77,59 | 77,01 | 78,35 | 77,78 | 1.447.130 | |
|
GNRC
Generac Holding... |
206,98 | 1,26% | - | - | - | - | 204,00 | 201,00 | 208,07 | 204,40 | 3.311.887 | |
|
GOOG
Google Inc. |
332,89 | -0,47% | - | - | - | - | 335,85 | 331,65 | 337,38 | 334,47 | 1.594.210 | |
|
GOOGL
Google Inc. |
336,16 | -0,28% | - | - | - | - | 338,75 | 334,52 | 339,88 | 337,12 | 10.339.945 | |
|
GPC
Genuine Parts |
111,23 | 0,72% | - | - | - | - | 110,68 | 110,18 | 111,83 | 110,44 | 4.209.722 | |
|
GPN
Global Payments |
70,74 | 0,81% | - | - | - | - | 70,69 | 69,89 | 71,15 | 70,17 | 3.417.874 | |
|
GRMN
Garmin |
264,47 | -0,52% | - | - | - | - | 265,53 | 263,52 | 267,25 | 265,84 | 7.042.572 | |
|
GS
Goldman Sachs G... |
899,65 | 0,02% | - | - | - | - | 897,99 | 895,85 | 907,96 | 899,49 | 30.422.564 | |
|
GWW
W.W. Grainger |
1.134,78 | -0,75% | - | - | - | - | 1.140,73 | 1.133,40 | 1.159,06 | 1.143,35 | 10.924.527 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
38,15 | 1,61% | - | - | - | - | 37,54 | 37,41 | 38,31 | 37,54 | 2.103.125 | |
|
HAS
Hasbro |
93,35 | -0,62% | - | - | - | - | 93,15 | 92,12 | 94,62 | 93,93 | 4.284.952 | |
|
HBAN
Huntington Banc... |
16,59 | -0,51% | - | - | - | - | 16,58 | 16,57 | 16,79 | 16,67 | 1.067.079 | |
|
HCA
HCA-The Healthcare |
482,50 | -1,24% | - | - | - | - | 487,91 | 479,82 | 494,77 | 488,58 | 16.676.165 | |
|
HD
Home Depot |
337,07 | -0,54% | - | - | - | - | 339,99 | 336,69 | 341,98 | 338,91 | 19.825.446 | |
|
HIG
Hartford Financ... |
138,16 | -0,43% | - | - | - | - | 137,92 | 136,90 | 138,77 | 138,75 | 5.741.445 | |
|
HII
HEALTHCARE INTE... |
396,32 | -0,45% | - | - | - | - | 400,27 | 394,05 | 403,95 | 398,13 | 4.986.895 | |
|
HLT
HILTON HOTELS |
330,48 | 0,48% | - | - | - | - | 330,85 | 328,37 | 332,41 | 328,91 | 14.404.632 | |
|
HON
Honeywell Inter... |
229,37 | -1,21% | - | - | - | - | 231,70 | 228,98 | 233,60 | 232,19 | 4.980.540 | |
|
HPE
Hewlett Packard... |
25,89 | 5,14% | - | - | - | - | 24,90 | 24,68 | 25,91 | 24,62 | 1.106.092 | |
|
HPQ
Hewlett-Packard |
19,74 | 2,63% | - | - | - | - | 19,42 | 19,27 | 19,85 | 19,23 | 705.921 | |
|
HRL
Hormel Foods |
20,90 | 1,14% | - | - | - | - | 20,70 | 20,65 | 21,01 | 20,66 | 119.519 | |
|
HSIC
Henry Schein |
77,23 | -0,25% | - | - | - | - | 77,23 | 76,73 | 78,06 | 77,42 | 2.176.805 | |
|
HST
Host Marriott F... |
20,58 | -0,56% | - | - | - | - | 20,57 | 20,50 | 20,81 | 20,69 | 881.351 | |
|
HSY
Hershey Foods |
191,46 | -0,22% | - | - | - | - | 192,00 | 190,72 | 193,29 | 191,89 | 11.064.473 | |
|
HUM
Humana |
200,77 | 1,21% | - | - | - | - | 198,82 | 196,21 | 201,75 | 198,37 | 10.726.940 | |
|
HWM
Howmet Aerospac... |
247,48 | -2,58% | - | - | - | - | 254,37 | 246,36 | 255,54 | 254,04 | 14.845.283 | |
|
IBM
International B... |
251,02 | 2,54% | - | - | - | - | 248,75 | 246,13 | 251,22 | 244,80 | 5.973.272 | |
|
ICE
Intercontinenta... |
163,58 | -0,90% | - | - | - | - | 165,07 | 162,90 | 165,89 | 165,07 | 2.776.116 | |
|
IDXX
IDEXX Laboratories |
570,12 | -1,83% | - | - | - | - | 580,76 | 569,31 | 584,84 | 580,76 | 7.786.129 | |
|
IEX
IDEX |
200,76 | 0,62% | - | - | - | - | 199,58 | 199,21 | 202,76 | 199,52 | 4.860.400 | |
|
IFF
Internationa Fl... |
72,03 | 0,70% | - | - | - | - | 71,93 | 71,35 | 72,41 | 71,53 | 2.212.906 | |
|
INCY
Incyte |
95,37 | -1,78% | - | - | - | - | 96,95 | 94,56 | 97,53 | 97,10 | 4.494.216 | |
|
INTC
Intel |
68,48 | 5,45% | - | - | - | - | 64,93 | 64,27 | 68,61 | 64,94 | 1.828.964 | |
|
INTU
Intuit |
387,05 | -0,69% | - | - | - | - | 400,50 | 385,70 | 405,00 | 389,72 | 8.753.523 | |
|
INVH
Invitation Home... |
26,27 | -0,06% | - | - | - | - | 26,31 | 26,25 | 26,53 | 26,28 | 1.413.976 | |
|
IP
International P... |
36,19 | -0,88% | - | - | - | - | 36,46 | 36,18 | 36,84 | 36,51 | 1.289.812 | |
|
IQV
IQVIA Holdings ... |
172,20 | -3,31% | - | - | - | - | 179,84 | 171,84 | 179,84 | 178,10 | 8.864.339 | |
|
IR
Ingersoll-Rand ... |
83,64 | 0,30% | - | - | - | - | 83,50 | 83,06 | 84,74 | 83,39 | 1.862.663 | |
|
IRM
Iron Mountain |
117,76 | 3,71% | - | - | - | - | 114,40 | 113,85 | 118,02 | 113,55 | 6.787.215 | |
|
ISRG
Intuitive Surgical |
458,01 | -2,21% | - | - | - | - | 469,08 | 454,00 | 471,80 | 468,36 | 15.883.787 | |
|
IT
Gartner |
155,58 | 2,09% | - | - | - | - | 155,74 | 153,61 | 158,00 | 152,39 | 9.291.082 | |
|
ITW
Illinois Tool W... |
265,57 | 0,45% | - | - | - | - | 264,06 | 263,07 | 267,65 | 264,39 | 9.361.077 | |
|
IVZ
Invesco |
24,02 | -2,79% | - | - | - | - | 24,72 | 23,41 | 24,88 | 24,71 | 886.434 | |
|
J
Jacobs Solution... |
126,08 | -0,97% | - | - | - | - | 127,85 | 125,32 | 128,59 | 127,31 | 4.673.533 | |
|
JBHT
J.B. Hunt Trans... |
238,32 | 6,31% | - | - | - | - | 233,20 | 232,00 | 245,08 | 224,17 | 4.244.718 | |
|
JBL
Jabil Circuit |
310,35 | 1,77% | - | - | - | - | 298,90 | 296,00 | 310,76 | 304,95 | 6.210.724 | |
|
JCI
Johnson Controls |
137,54 | 0,24% | - | - | - | - | 136,97 | 135,10 | 138,28 | 137,21 | 6.340.732 | |
|
JKHY
Jack Henry & As... |
154,17 | 0,50% | - | - | - | - | 153,90 | 153,23 | 155,54 | 153,40 | 3.497.809 | |
|
JNJ
Johnson & Johnson |
234,55 | -1,73% | - | - | - | - | 237,42 | 232,12 | 238,14 | 238,67 | 13.919.370 | |
|
JPM
J P Morgan Chase |
309,75 | 1,25% | - | - | - | - | 305,35 | 305,20 | 309,90 | 305,93 | 9.876.379 | |
|
KEY
KeyCorp |
21,66 | 0,39% | - | - | - | - | 21,62 | 21,34 | 22,09 | 21,57 | 202.063 | |
|
KEYS
Keysight Techno... |
329,79 | 1,40% | - | - | - | - | 326,24 | 321,20 | 330,38 | 325,25 | 11.426.234 | |
|
KHC
Kraft Heinz Co |
22,59 | 2,64% | - | - | - | - | 22,05 | 22,02 | 22,69 | 22,01 | 1.462.251 | |
|
KIM
Kimco Realty |
23,75 | 1,13% | - | - | - | - | 23,47 | 23,41 | 23,81 | 23,48 | 560.738 | |
|
KKR
Kohlberg Kravis... |
102,07 | -1,71% | - | - | - | - | 104,50 | 102,04 | 105,37 | 103,85 | 4.696.955 | |
|
KLAC
KLA-Tencor |
1.735,79 | -0,70% | - | - | - | - | 1.718,58 | 1.696,46 | 1.742,05 | 1.748,11 | 44.799.004 | |
|
KMB
Kimberly-Clark |
97,99 | 1,22% | - | - | - | - | 96,49 | 96,49 | 98,39 | 96,81 | 2.641.320 | |
|
KMI
KINDER MORGAN |
31,81 | 0,33% | - | - | - | - | 31,66 | 31,57 | 32,07 | 31,70 | 188.540 | |
|
KMX
CarMax |
40,48 | -0,07% | - | - | - | - | 40,80 | 39,65 | 41,87 | 40,51 | 201.348 | |
|
KO
Coca-Cola |
75,20 | -0,15% | - | - | - | - | 75,03 | 74,90 | 75,84 | 75,31 | 1.383.438 | |
|
KR
Kroger |
67,78 | 1,72% | - | - | - | - | 66,16 | 66,16 | 67,86 | 66,63 | 2.328.613 | |
|
L
Loews |
109,85 | -0,34% | - | - | - | - | 109,80 | 109,21 | 110,62 | 110,23 | 809.045 | |
|
LDOS
Leidos Holdings... |
156,40 | -1,66% | - | - | - | - | 159,73 | 155,96 | 160,79 | 159,04 | 3.325.220 | |
|
LEN
Lennar |
88,82 | 0,43% | - | - | - | - | 89,15 | 88,75 | 90,06 | 88,44 | 4.048.593 | |
|
LH
Laboratory of A... |
266,37 | -0,13% | - | - | - | - | 266,95 | 265,03 | 269,90 | 266,73 | 4.654.017 | |
|
LHX
L3Harris Techno... |
353,14 | -0,78% | - | - | - | - | 357,59 | 351,71 | 358,93 | 355,92 | 15.577.005 | |
|
LII
Lennox Internat... |
479,07 | -1,08% | - | - | - | - | 485,71 | 470,90 | 488,78 | 484,29 | 21.632.406 | |
|
LIN
Linde Group |
499,24 | 0,26% | - | - | - | - | 496,80 | 495,05 | 500,71 | 497,94 | 6.936.441 | |
|
LKQ
LKQ Corporation |
30,56 | 0,71% | - | - | - | - | 30,18 | 30,18 | 30,69 | 30,34 | 1.347.537 | |
|
LLY
Eli Lilly and |
903,66 | -0,15% | - | - | - | - | 911,67 | 898,15 | 920,00 | 905,03 | 35.256.295 | |
|
LMT
Lockheed Martin |
607,14 | -0,65% | - | - | - | - | 610,71 | 601,41 | 613,00 | 611,10 | 19.866.835 | |
|
LNT
Alliant Energy |
72,78 | 0,83% | - | - | - | - | 71,93 | 71,89 | 72,80 | 72,18 | 3.669.422 | |
|
LOW
Lowe's Companies |
242,51 | -0,61% | - | - | - | - | 243,83 | 241,76 | 245,80 | 243,99 | 1.115.061 | |
|
LRCX
Lam Research |
260,94 | -1,59% | - | - | - | - | 263,48 | 259,18 | 266,25 | 265,16 | 4.996.479 | |
|
LULU
Lululemon Athle... |
162,92 | 0,11% | - | - | - | - | 164,71 | 162,21 | 167,43 | 162,74 | 948.683 | |
|
LUV
Southwest Airlines |
40,64 | -2,54% | - | - | - | - | 41,85 | 40,61 | 42,38 | 41,70 | 567.619 | |
|
LVS
Las Vegas Sands |
56,68 | 0,75% | - | - | - | - | 56,23 | 56,14 | 56,78 | 56,26 | 414.898 | |
|
LW
Lamb Weston Hol... |
43,75 | 1,34% | - | - | - | - | 43,84 | 43,29 | 44,38 | 43,17 | 2.247.919 | |
|
LYB
LyondellBasell ... |
75,31 | 2,98% | - | - | - | - | 73,99 | 73,09 | 75,78 | 73,13 | 3.660.367 | |
|
LYV
Live Nation Ent... |
160,57 | 3,05% | - | - | - | - | 156,10 | 155,24 | 160,88 | 155,82 | 7.438.334 | |
|
MA
Mastercard |
519,02 | -0,18% | - | - | - | - | 518,03 | 517,01 | 522,23 | 519,96 | 24.848.602 | |
|
MAA
Mid-America Apa... |
123,06 | -0,91% | - | - | - | - | 123,98 | 121,91 | 124,86 | 124,19 | 7.763.363 | |
|
MAR
Marriot Interna... |
362,33 | -0,39% | - | - | - | - | 364,93 | 361,23 | 367,50 | 363,74 | 16.936.754 | |
|
MAS
Masco |
63,73 | 0,88% | - | - | - | - | 63,60 | 63,25 | 64,39 | 63,17 | 3.393.802 | |
|
MCD
McDonald's |
306,99 | 0,24% | - | - | - | - | 306,58 | 304,57 | 308,27 | 306,26 | 12.337.621 | |
|
MCHP
Microchip Techn... |
76,85 | 3,17% | - | - | - | - | 74,56 | 74,01 | 77,32 | 74,49 | 1.174.422 | |
|
MCK
McKesson |
867,86 | 0,51% | - | - | - | - | 863,74 | 861,01 | 871,18 | 863,42 | 16.792.223 | |
|
MCO
Moody's |
448,39 | 0,35% | - | - | - | - | 450,00 | 446,78 | 455,36 | 446,81 | 19.464.610 | |
|
MDLZ
Mondelez Intern... |
57,08 | 0,87% | - | - | - | - | 56,40 | 56,07 | 57,17 | 56,58 | 3.569.242 | |
|
MDT
Medtronic |
85,66 | -1,65% | - | - | - | - | 86,82 | 85,51 | 87,58 | 87,10 | 5.414.140 | |
|
MET
MetLife |
77,10 | -0,55% | - | - | - | - | 77,69 | 76,90 | 78,13 | 77,52 | 1.656.849 | |
|
META
Meta Platforms Inc |
677,04 | 0,81% | - | - | - | - | 675,99 | 667,75 | 677,58 | 671,58 | 12.239.529 | |
|
MGM
MGM Resorts Int... |
38,51 | 0,39% | - | - | - | - | 38,20 | 38,11 | 39,00 | 38,36 | 302.804 | |
|
MHK
Mohawk Industries |
102,08 | -1,73% | - | - | - | - | 103,93 | 101,53 | 104,98 | 103,88 | 2.369.379 | |
|
MKC
McCormick |
53,27 | -0,13% | - | - | - | - | 53,46 | 52,64 | 53,99 | 53,34 | 2.497.830 | |
|
MKTX
MarketAxess |
173,45 | 1,18% | - | - | - | - | 171,99 | 170,97 | 173,55 | 171,43 | 1.445.012 | |
|
MLM
Martin Marietta... |
607,82 | -1,48% | - | - | - | - | 618,06 | 606,23 | 620,98 | 616,94 | 17.310.106 | |
|
MMM
3M |
150,59 | -0,43% | - | - | - | - | 151,49 | 150,47 | 152,87 | 151,24 | 2.020.617 | |
|
MNST
MONSTER WORLDWIDE |
75,34 | 0,54% | - | - | - | - | 74,55 | 74,55 | 76,31 | 74,93 | 2.436.937 | |
|
MO
Altria Group |
64,96 | 0,83% | - | - | - | - | 64,35 | 64,26 | 65,25 | 64,42 | 918.334 | |
|
MOH
Molina Healthcare |
148,89 | 1,42% | - | - | - | - | 147,30 | 145,49 | 149,99 | 146,80 | 3.114.332 | |
|
MOS
Mosaic |
24,72 | 4,15% | - | - | - | - | 24,11 | 23,77 | 24,84 | 23,73 | 1.474.176 | |
|
MPC
Marathon Petrol... |
226,30 | 1,47% | - | - | - | - | 223,77 | 223,43 | 230,17 | 223,03 | 7.142.028 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
115,45 | -2,08% | - | - | - | - | 117,13 | 114,71 | 117,85 | 117,90 | 5.545.410 | |
|
MRNA
Moderna Inc. |
54,64 | 0,70% | - | - | - | - | 54,13 | 52,76 | 54,95 | 54,26 | 947.075 | |
|
MRSH
Marsh & Mclenna... |
182,62 | 4,41% | - | - | - | - | 178,19 | 178,10 | 183,45 | 174,90 | 7.685.015 | |
|
MS
Morgan Stanley |
187,19 | -2,31% | - | - | - | - | 190,93 | 186,67 | 192,51 | 191,62 | 4.532.244 | |
|
MSCI
Msci Inc. |
564,83 | 0,85% | - | - | - | - | 564,92 | 561,81 | 567,79 | 560,06 | 8.596.713 | |
|
MSFT
Microsoft |
420,21 | 2,18% | - | - | - | - | 419,86 | 412,14 | 420,82 | 411,22 | 20.111.011 | |
|
MSI
Motorola Soluti... |
444,35 | 0,94% | - | - | - | - | 441,00 | 439,13 | 444,72 | 440,21 | 15.726.880 | |
|
MTB
M&T Bank |
216,84 | -0,12% | - | - | - | - | 215,40 | 215,27 | 218,16 | 217,10 | 7.934.609 | |
|
MTCH
Match Group Inc |
34,74 | 0,64% | - | - | - | - | 34,66 | 34,47 | 34,86 | 34,52 | 1.065.337 | |
|
MTD
Mettler-Toledo ... |
1.291,11 | -1,88% | - | - | - | - | 1.307,98 | 1.286,22 | 1.311,93 | 1.315,85 | 8.591.046 | |
|
MU
Micron Technology |
457,29 | 0,23% | - | - | - | - | 452,96 | 444,38 | 462,34 | 456,23 | 23.402.730 | |
|
NCLH
Norwegian Cruis... |
20,03 | -5,18% | - | - | - | - | 21,30 | 20,03 | 21,51 | 21,12 | 900.184 | |
|
NDAQ
The NASDAQ OMX ... |
88,87 | 0,36% | - | - | - | - | 88,96 | 87,63 | 89,22 | 88,55 | 67.363 | |
|
NDSN
Nordson Corpora... |
276,79 | 0,65% | - | - | - | - | 274,52 | 273,96 | 277,61 | 275,00 | 2.537.611 | |
|
NEE
NextEra Energy,... |
91,85 | 0,67% | - | - | - | - | 90,80 | 90,57 | 91,85 | 91,24 | 4.585.060 | |
|
NEM
Newmont Mining |
113,41 | 0,32% | - | - | - | - | 112,60 | 112,60 | 114,78 | 113,04 | 4.917.468 | |
|
NFLX
Netflix |
107,96 | 0,23% | - | - | - | - | 107,47 | 106,62 | 108,95 | 107,71 | 3.380.179 | |
|
NI
NiSource |
47,76 | 0,81% | - | - | - | - | 47,29 | 46,99 | 47,79 | 47,37 | 2.047.400 | |
|
NKE
Nike |
45,71 | 0,58% | - | - | - | - | 45,80 | 45,55 | 46,49 | 45,44 | 2.177.066 | |
|
NOC
Northrop Grumman |
672,57 | -0,89% | - | - | - | - | 679,10 | 669,90 | 680,41 | 678,59 | 16.317.221 | |
|
NOW
Servicenow Inc |
96,43 | 2,37% | - | - | - | - | 97,61 | 95,37 | 99,39 | 94,19 | 6.149.119 | |
|
NRG
NRG Energy |
169,13 | 0,40% | - | - | - | - | 168,71 | 166,32 | 171,04 | 168,45 | 3.111.654 | |
|
NSC
Norfolk Souther |
302,55 | 1,63% | - | - | - | - | 298,08 | 296,37 | 302,58 | 297,71 | 15.257.294 | |
|
NTAP
NetApp |
103,74 | 3,40% | - | - | - | - | 100,74 | 100,11 | 103,92 | 100,33 | 104.362 | |
|
NTRS
Northern Trust |
156,76 | 0,44% | - | - | - | - | 156,07 | 155,62 | 157,77 | 156,07 | 5.438.318 | |
|
NUE
Nucor |
192,27 | 1,41% | - | - | - | - | 190,50 | 189,72 | 193,34 | 189,60 | 10.954.391 | |
|
NVDA
NVIDIA |
198,42 | -0,23% | - | - | - | - | 197,43 | 195,81 | 199,85 | 198,87 | 5.804.432 | |
|
NVR
NVR |
6.714,42 | -0,78% | - | - | - | - | 6.800,00 | 6.696,79 | 6.836,50 | 6.767,21 | 2.712.626 | |
|
NWS
News Corp |
29,67 | 1,78% | - | - | - | - | 29,25 | 28,89 | 29,75 | 29,15 | 1.148.941 | |
|
NWSA
News |
25,80 | 1,84% | - | - | - | - | 25,47 | 25,36 | 25,87 | 25,33 | 545.822 | |
|
NXPI
NXP Semiconductors |
213,65 | 2,03% | - | - | - | - | 209,48 | 209,48 | 215,56 | 209,39 | 4.784.905 | |
|
O
Realty Income C... |
64,57 | 0,95% | - | - | - | - | 63,99 | 63,95 | 64,62 | 63,96 | 2.972.351 | |
|
ODFL
Old Dominion Fr... |
213,70 | 4,15% | - | - | - | - | 206,89 | 206,56 | 217,10 | 205,19 | 1.993.180 | |
|
OKE
ONEOK |
85,27 | 1,39% | - | - | - | - | 84,29 | 84,00 | 85,55 | 84,10 | 2.144.159 | |
|
OMC
Omnicom Group |
78,89 | 1,81% | - | - | - | - | 78,28 | 78,28 | 79,56 | 77,49 | 3.763.526 | |
|
ON
ON Semiconducto... |
80,00 | 10,45% | - | - | - | - | 74,37 | 73,98 | 80,50 | 72,43 | 1.953.280 | |
|
ORCL
Oracle |
178,43 | 5,08% | - | - | - | - | 176,42 | 173,80 | 180,27 | 169,81 | 1.124.287 | |
|
ORLY
O'Reilly Automo... |
92,71 | -0,95% | - | - | - | - | 93,18 | 92,50 | 94,26 | 93,60 | 4.375.819 | |
|
OTIS
Otis Elevator C... |
80,67 | -0,41% | - | - | - | - | 80,93 | 80,47 | 81,74 | 81,00 | 4.279.382 | |
|
OXY
Occidental Petr... |
56,81 | 1,76% | - | - | - | - | 56,18 | 55,61 | 57,06 | 55,83 | 3.440.754 | |
|
PANW
Palo Alto Netwo... |
167,10 | 1,82% | - | - | - | - | 168,60 | 165,00 | 170,25 | 164,11 | 2.238.137 | |
|
PAYC
Paycom Software... |
125,70 | 1,67% | - | - | - | - | 125,85 | 124,34 | 127,21 | 123,64 | 4.363.676 | |
|
PAYX
Paychex |
92,15 | 2,09% | - | - | - | - | 91,22 | 90,88 | 92,76 | 90,26 | 3.433.048 | |
|
PCAR
PACCAR |
124,38 | 0,73% | - | - | - | - | 123,10 | 123,10 | 125,00 | 123,48 | 2.484.491 | |
|
PCG
Pacific Gas & E... |
17,37 | -0,14% | - | - | - | - | 17,45 | 17,22 | 17,49 | 17,39 | 1.127.110 | |
|
PEG
Public Service ... |
82,08 | 1,41% | - | - | - | - | 80,82 | 80,50 | 82,09 | 80,94 | 3.837.322 | |
|
PEP
Pepsico |
158,38 | 2,28% | - | - | - | - | 155,54 | 154,26 | 159,79 | 154,85 | 1.059.245 | |
|
PFE
Pfizer |
27,21 | 0,06% | - | - | - | - | 27,21 | 27,15 | 27,48 | 27,19 | 618.234 | |
|
PFG
Principal Finan... |
93,97 | -0,75% | - | - | - | - | 94,63 | 93,64 | 95,39 | 94,68 | 2.830.846 | |
|
PG
Procter & Gamble |
143,08 | -0,21% | - | - | - | - | 143,20 | 142,66 | 144,29 | 143,38 | 1.181.412 | |
|
PGR
Progressive |
203,55 | 1,15% | - | - | - | - | 201,01 | 200,25 | 205,29 | 201,23 | 4.983.922 | |
|
PH
Parker-Hannifin |
956,08 | -0,80% | - | - | - | - | 967,54 | 951,12 | 971,93 | 963,76 | 19.570.002 | |
|
PHM
PulteGroup |
120,43 | -0,32% | - | - | - | - | 120,93 | 120,25 | 122,14 | 120,82 | 6.663.512 | |
|
PKG
Packaging of Am... |
207,52 | 0,22% | - | - | - | - | 206,57 | 205,19 | 207,93 | 207,07 | 5.709.290 | |
|
PLD
ProLogis |
142,09 | 1,66% | - | - | - | - | 142,64 | 141,46 | 145,01 | 139,77 | 5.860.218 | |
|
PLTR
Palantir Techno... |
142,77 | 0,44% | - | - | - | - | 144,29 | 139,53 | 144,79 | 142,15 | 3.534.271 | |
|
PM
Philip Morris I... |
156,26 | -0,59% | - | - | - | - | 156,81 | 155,26 | 158,43 | 157,19 | 701.764 | |
|
PNC
PNC Bank |
220,05 | -0,91% | - | - | - | - | 221,79 | 219,87 | 224,25 | 222,06 | 5.279.220 | |
|
PNR
Pentair |
88,74 | 0,44% | - | - | - | - | 88,51 | 88,14 | 89,32 | 88,35 | 3.137.314 | |
|
PNW
Pinnacle West C... |
104,20 | 1,36% | - | - | - | - | 102,57 | 102,57 | 104,30 | 102,80 | 3.842.479 | |
|
PODD
Insulet |
201,35 | -0,57% | - | - | - | - | 202,13 | 200,54 | 205,30 | 202,50 | 5.873.380 | |
|
POOL
Pool |
225,71 | -0,39% | - | - | - | - | 226,80 | 225,21 | 229,78 | 226,59 | 7.072.849 | |
|
PPG
PPG Industries |
112,14 | 4,10% | - | - | - | - | 116,00 | 111,92 | 116,00 | 107,72 | 6.141.347 | |
|
PPL
PPL |
39,34 | -0,06% | - | - | - | - | 39,30 | 38,83 | 39,56 | 39,36 | 307.088 | |
|
PRU
Prudential Fina... |
99,73 | 0,31% | - | - | - | - | 100,07 | 99,36 | 100,38 | 99,42 | 4.661.480 | |
|
PSA
Public Storage |
301,85 | 0,67% | - | - | - | - | 300,73 | 299,45 | 303,34 | 299,83 | 9.134.887 | |
|
PSX
Phillips 66 |
163,36 | 1,19% | - | - | - | - | 161,90 | 161,88 | 165,03 | 161,44 | 292.405 | |
|
PTC
PAR Technology |
138,26 | 1,23% | - | - | - | - | 138,46 | 136,59 | 139,57 | 136,58 | 6.292.213 | |
|
PWR
Quanta Services |
586,96 | -0,82% | - | - | - | - | 583,57 | 580,13 | 591,96 | 591,82 | 17.789.584 | |
|
PYPL
Paypal Holdings... |
49,81 | 0,48% | - | - | - | - | 48,39 | 48,35 | 49,95 | 49,57 | 2.488.707 | |
|
QCOM
QUALCOMM |
134,44 | 1,04% | - | - | - | - | 131,79 | 131,79 | 135,70 | 133,05 | 3.429.168 | |
|
RCL
Royal Caribbean... |
265,76 | -5,86% | - | - | - | - | 283,84 | 265,14 | 287,69 | 282,31 | 7.673.820 | |
|
REG
Regency Centers |
79,62 | 0,12% | - | - | - | - | 79,52 | 79,33 | 79,92 | 79,52 | 2.478.176 | |
|
REGN
Regeneron Pharm... |
745,95 | -1,06% | - | - | - | - | 749,56 | 742,69 | 756,00 | 753,93 | 13.241.358 | |
|
RF
Regions Financi... |
27,92 | 0,23% | - | - | - | - | 27,90 | 27,63 | 28,09 | 27,85 | 694.581 | |
|
RJF
Raymond James F... |
150,80 | -3,19% | - | - | - | - | 155,19 | 150,80 | 156,61 | 155,77 | 5.293.532 | |
|
RL
Polo Ralph Lauren |
369,37 | 0% | - | - | - | - | 372,67 | 366,31 | 375,50 | 369,36 | 6.640.903 | |
|
RMD
ResMed |
224,82 | -1,74% | - | - | - | - | 227,68 | 223,79 | 230,08 | 228,80 | 11.073.734 | |
|
ROK
Rockwell Automa... |
403,03 | 1,42% | - | - | - | - | 398,17 | 397,26 | 405,06 | 397,40 | 7.739.788 | |
|
ROL
Rollins Inc. |
54,47 | 0,16% | - | - | - | - | 54,30 | 54,22 | 54,78 | 54,38 | 2.464.650 | |
|
ROP
Roper Industries |
361,93 | 1,07% | - | - | - | - | 362,58 | 360,36 | 365,45 | 358,09 | 21.626.403 | |
|
ROST
Ross Stores |
222,01 | -0,95% | - | - | - | - | 223,35 | 220,33 | 224,91 | 224,15 | 11.090.510 | |
|
RSG
Republic Services |
209,46 | -0,67% | - | - | - | - | 211,94 | 209,19 | 213,58 | 210,87 | 6.427.490 | |
|
RTX
United Technolo... |
195,88 | -1,27% | - | - | - | - | 198,41 | 193,91 | 199,94 | 198,39 | 4.360.876 | |
|
RVTY
Perkinelmer Inc |
89,41 | -3,76% | - | - | - | - | 92,96 | 88,82 | 92,96 | 92,90 | 2.950.798 | |
|
SBAC
SBA Communications |
221,70 | 3,50% | - | - | - | - | 215,00 | 214,41 | 222,16 | 214,20 | 9.812.664 | |
|
SBUX
Starbucks |
98,39 | 0,05% | - | - | - | - | 98,35 | 97,77 | 99,15 | 98,34 | 270.769 | |
|
SCHW
The Charles Schwab |
92,61 | -7,64% | - | - | - | - | 95,76 | 91,92 | 98,75 | 100,27 | 572.114 | |
|
SHW
Sherwin-Williams |
333,23 | 1,33% | - | - | - | - | 334,61 | 331,10 | 338,90 | 328,84 | 20.233.392 | |
|
SJM
J.M. Smucker |
93,96 | 0,50% | - | - | - | - | 93,48 | 93,32 | 94,50 | 93,49 | 3.638.313 | |
|
SLB
Schlumberger |
51,76 | -1,26% | - | - | - | - | 52,26 | 51,57 | 52,94 | 52,42 | 1.104.610 | |
|
SMCI
Super Micro Com... |
28,40 | 4,07% | - | - | - | - | 27,58 | 26,67 | 28,72 | 27,29 | 183.578 | |
|
SNA
Snap-On |
366,46 | -0,42% | - | - | - | - | 367,95 | 364,26 | 371,20 | 368,01 | 3.729.097 | |
|
SNPS
Synopsys |
441,33 | 0,66% | - | - | - | - | 446,37 | 436,48 | 449,62 | 438,45 | 19.357.616 | |
|
SO
Southern |
94,94 | 0,32% | - | - | - | - | 94,49 | 93,90 | 95,27 | 94,64 | 5.055.650 | |
|
SOLV
Solventum Corp |
68,89 | -0,30% | - | - | - | - | 69,38 | 68,78 | 70,16 | 69,10 | 2.665.010 | |
|
SPG
Simon Property ... |
201,34 | -0,13% | - | - | - | - | 201,27 | 200,90 | 203,29 | 201,61 | 6.795.225 | |
|
SPGI
S&P Global, Inc. |
436,81 | 1,45% | - | - | - | - | 437,48 | 435,31 | 440,45 | 430,58 | 20.478.963 | |
|
SRE
Sempra Energy |
95,83 | 0,38% | - | - | - | - | 95,22 | 94,66 | 96,05 | 95,47 | 1.755.510 | |
|
STE
STERIS |
219,86 | -0,74% | - | - | - | - | 220,51 | 218,26 | 221,71 | 221,50 | 5.872.627 | |
|
STLD
Steel Dynamics |
195,80 | 0,87% | - | - | - | - | 194,11 | 194,11 | 197,75 | 194,11 | 4.465.611 | |
|
STT
State Street |
141,91 | -0,58% | - | - | - | - | 142,50 | 141,53 | 144,48 | 142,74 | 7.473.123 | |
|
STX
Seagate Technol... |
531,59 | 2,31% | - | - | - | - | 511,76 | 506,00 | 531,59 | 519,60 | 18.757.685 | |
|
STZ
Constellation B... |
164,02 | 0,04% | - | - | - | - | 163,39 | 161,94 | 165,00 | 163,95 | 4.629.136 | |
|
SW
Westrock Co |
41,21 | -0,47% | - | - | - | - | 41,56 | 41,01 | 41,91 | 41,40 | 1.871.614 | |
|
SWK
Stanley Black &... |
68,47 | 1,92% | - | - | - | - | 67,55 | 65,76 | 68,57 | 67,18 | 3.298.268 | |
|
SWKS
Skyworks Solutions |
58,71 | 1,35% | - | - | - | - | 58,17 | 57,75 | 59,00 | 57,93 | 3.648.416 | |
|
SYF
Synchrony Finan... |
75,15 | -1,11% | - | - | - | - | 76,05 | 74,95 | 76,51 | 75,99 | 1.936.165 | |
|
SYK
Stryker |
337,96 | -0,96% | - | - | - | - | 340,72 | 336,52 | 342,78 | 341,24 | 17.665.507 | |
|
SYY
Sysco |
74,05 | -0,05% | - | - | - | - | 74,20 | 73,05 | 74,60 | 74,09 | 4.652.932 | |
|
T
AT&T |
26,40 | 3,67% | - | - | - | - | 25,52 | 25,46 | 26,43 | 25,46 | 378.214 | |
|
TAP
Molson Coors Br... |
44,15 | -0,37% | - | - | - | - | 44,30 | 44,08 | 45,12 | 44,31 | 10.683 | |
|
TDG
Transdigm Group |
1.228,56 | -3,62% | - | - | - | - | 1.275,68 | 1.218,30 | 1.278,50 | 1.274,69 | 28.857.646 | |
|
TDY
Teledyne Techno... |
635,32 | 0,09% | - | - | - | - | 636,04 | 623,96 | 636,59 | 634,77 | 10.875.408 | |
|
TECH
Techne |
57,36 | -1,93% | - | - | - | - | 58,11 | 56,80 | 58,47 | 58,49 | 3.525.747 | |
|
TEL
Tyco Electronics |
236,67 | 1,08% | - | - | - | - | 232,96 | 232,22 | 237,46 | 234,15 | 5.850.581 | |
|
TER
Teradyne, Inc. |
365,88 | 0,25% | - | - | - | - | 365,74 | 358,19 | 369,30 | 364,96 | 4.722.413 | |
|
TFC
Truist Financia... |
49,43 | -0,33% | - | - | - | - | 49,32 | 49,12 | 49,69 | 49,59 | 36.377 | |
|
TGT
Target |
123,88 | 0,82% | - | - | - | - | 123,44 | 121,61 | 124,07 | 122,87 | 7.014.086 | |
|
TJX
TJX Companies |
157,50 | -1,70% | - | - | - | - | 160,40 | 156,42 | 161,16 | 160,23 | 7.509.443 | |
|
TKO
Telkonet |
184,61 | -4,40% | - | - | - | - | 193,71 | 180,58 | 194,32 | 193,10 | 7.588.763 | |
|
TMO
Thermo Fisher S... |
515,86 | -2,97% | - | - | - | - | 527,38 | 514,30 | 530,50 | 531,67 | 29.854.882 | |
|
TMUS
T-Mobile US Inc |
197,03 | 3,60% | - | - | - | - | 191,79 | 190,81 | 197,63 | 190,19 | 1.585.500 | |
|
TPL
Texas Pacific L... |
426,46 | 2,20% | - | - | - | - | 418,47 | 417,65 | 430,00 | 417,30 | 6.419.929 | |
|
TPR
TRANSPRO |
150,60 | -0,51% | - | - | - | - | 151,45 | 149,12 | 152,05 | 151,37 | 7.602.439 | |
|
TRGP
TRANSIT GROUP |
239,86 | 0,46% | - | - | - | - | 237,88 | 236,77 | 242,01 | 238,75 | 5.932.218 | |
|
TRMB
Trimble Inc |
67,70 | 1,36% | - | - | - | - | 67,01 | 66,72 | 67,79 | 66,79 | 2.208.577 | |
|
TROW
T. Rowe Price G... |
95,74 | -0,38% | - | - | - | - | 96,29 | 95,07 | 96,64 | 96,11 | 3.043.287 | |
|
TRV
The Travelers C... |
298,60 | -0,24% | - | - | - | - | 296,14 | 292,40 | 299,31 | 299,33 | 19.549.939 | |
|
TSCO
Tractor Supply |
44,62 | -0,30% | - | - | - | - | 44,75 | 44,28 | 45,26 | 44,75 | 775.766 | |
|
TSLA
Tesla Motors |
389,27 | -0,68% | - | - | - | - | 393,81 | 381,80 | 394,06 | 391,95 | 25.031.229 | |
|
TSN
Tyson Foods |
64,00 | 0,98% | - | - | - | - | 63,28 | 63,20 | 64,00 | 63,38 | 3.235.648 | |
|
TT
Ingersoll Rand |
460,32 | -0,48% | - | - | - | - | 463,82 | 457,12 | 465,45 | 462,56 | 16.297.630 | |
|
TTWO
Take-Two Intera... |
213,88 | -0,13% | - | - | - | - | 216,73 | 212,75 | 217,05 | 214,15 | 12.366.114 | |
|
TXN
Texas Instruments |
223,10 | 3,15% | - | - | - | - | 216,72 | 216,72 | 224,02 | 216,29 | 5.974.172 | |
|
TXT
Textron |
90,26 | -0,25% | - | - | - | - | 90,32 | 89,87 | 91,21 | 90,49 | 2.110.820 | |
|
TYL
Tyler Technologies |
339,54 | 0,57% | - | - | - | - | 343,72 | 339,22 | 347,22 | 337,61 | 4.448.314 | |
|
UAL
United Continen... |
94,99 | 0,76% | - | - | - | - | 94,51 | 93,31 | 96,57 | 94,27 | 4.385.783 | |
|
UBER
UBER TECHNOLOGI... |
76,43 | -1,10% | - | - | - | - | 77,51 | 76,37 | 78,05 | 77,28 | 3.752.178 | |
|
UDR
United Dominion... |
34,22 | -1,84% | - | - | - | - | 34,80 | 33,97 | 35,10 | 34,86 | 1.078.478 | |
|
UHS
Universal Healt... |
178,96 | -0,66% | - | - | - | - | 179,46 | 178,54 | 182,96 | 180,15 | 2.430.993 | |
|
ULTA
Ulta Salon Cosm... |
539,41 | 0,05% | - | - | - | - | 542,60 | 537,18 | 548,86 | 539,14 | 20.644.108 | |
|
UNH
UnitedHealth Group |
316,38 | 0,74% | - | - | - | - | 315,00 | 313,11 | 318,61 | 314,05 | 2.188.400 | |
|
UNP
Union Pacific |
251,19 | 1,27% | - | - | - | - | 247,46 | 246,88 | 251,30 | 248,03 | 15.182.677 | |
|
UPS
United Parcel S... |
105,07 | 1,45% | - | - | - | - | 103,36 | 103,36 | 105,74 | 103,57 | 3.024.545 | |
|
URI
United Rentals |
777,00 | 1,53% | - | - | - | - | 771,15 | 768,01 | 793,80 | 765,29 | 16.923.837 | |
|
USB
U.S. Bancorp |
55,45 | -1,63% | - | - | - | - | 55,75 | 55,15 | 56,22 | 56,37 | 3.617.225 | |
|
V
Visa |
315,28 | -0,20% | - | - | - | - | 316,35 | 314,57 | 318,00 | 315,91 | 15.626.223 | |
|
VICI
VICI Properties... |
28,37 | 0,84% | - | - | - | - | 28,15 | 28,11 | 28,42 | 28,13 | 1.365.009 | |
|
VLO
Valero Energy |
241,84 | 2,91% | - | - | - | - | 235,00 | 235,00 | 242,65 | 235,00 | 1.792.034 | |
|
VLTO
Veralto Corp |
90,54 | -1,93% | - | - | - | - | 92,12 | 90,24 | 92,50 | 92,32 | 1.982.283 | |
|
VMC
Vulcan Materials |
285,74 | -1,89% | - | - | - | - | 291,59 | 284,50 | 293,06 | 291,25 | 7.967.574 | |
|
VRSK
Verisk Analytics |
178,26 | 0,80% | - | - | - | - | 178,89 | 177,98 | 181,77 | 176,84 | 10.121.068 | |
|
VRSN
VeriSign |
273,86 | -0,51% | - | - | - | - | 275,27 | 273,03 | 278,19 | 275,26 | 8.680.540 | |
|
VRTX
Vertex Pharmace... |
435,54 | -1,39% | - | - | - | - | 442,35 | 431,15 | 445,93 | 441,70 | 27.518.288 | |
|
VST
Vistra Corp. |
165,58 | 1,62% | - | - | - | - | 164,57 | 162,61 | 166,92 | 162,94 | 9.802.336 | |
|
VTR
Ventas |
85,40 | 0,62% | - | - | - | - | 84,51 | 84,28 | 85,56 | 84,87 | 901.055 | |
|
VTRS
VIATRIS INC |
14,02 | 1,15% | - | - | - | - | 13,80 | 13,67 | 14,02 | 13,86 | 497.163 | |
|
VZ
Verizon Communi... |
46,79 | 3,91% | - | - | - | - | 45,23 | 45,04 | 46,86 | 45,03 | 2.000.273 | |
|
WAB
Wabtec |
255,36 | -0,78% | - | - | - | - | 257,00 | 254,87 | 259,38 | 257,38 | 8.892.401 | |
|
WAT
Waters |
319,02 | -2,20% | - | - | - | - | 322,84 | 317,41 | 327,00 | 326,20 | 6.556.818 | |
|
WDAY
Workday Inc |
124,84 | 0,58% | - | - | - | - | 129,89 | 123,80 | 132,14 | 124,12 | 2.436.502 | |
|
WDC
Western Digital |
361,75 | -0,89% | - | - | - | - | 362,51 | 353,11 | 368,40 | 365,00 | 6.411.657 | |
|
WEC
Wisconsin Energy |
116,49 | 1,43% | - | - | - | - | 114,48 | 114,20 | 116,50 | 114,85 | 5.786.291 | |
|
WELL
Welltower Inc |
214,33 | 1,42% | - | - | - | - | 211,47 | 211,26 | 214,84 | 211,33 | 10.383.003 | |
|
WFC
Wells Fargo |
81,24 | 1,18% | - | - | - | - | 80,09 | 80,00 | 81,87 | 80,29 | 891.609 | |
|
WM
Waste Management |
224,03 | -0,40% | - | - | - | - | 226,50 | 223,32 | 228,18 | 224,93 | 13.375.487 | |
|
WMB
Williams Companies |
70,91 | 0,21% | - | - | - | - | 70,74 | 70,25 | 71,66 | 70,76 | 1.729.140 | |
|
WMT
Wal-Mart Stores |
124,82 | 0,05% | - | - | - | - | 124,33 | 123,97 | 125,94 | 124,76 | 4.076.247 | |
|
WRB
W.R. Berkley |
66,28 | 0,27% | - | - | - | - | 65,94 | 65,77 | 66,60 | 66,10 | 3.254.215 | |
|
WSM
Williams-Sonoma |
191,44 | -0,74% | - | - | - | - | 192,70 | 190,82 | 195,70 | 192,87 | 5.594.834 | |
|
WST
West Pharmaceut... |
269,96 | 1,30% | - | - | - | - | 266,10 | 264,50 | 271,27 | 266,50 | 8.131.735 | |
|
WTW
Willis Towers W... |
295,82 | 1,26% | - | - | - | - | 291,12 | 290,44 | 298,15 | 292,15 | 4.327.551 | |
|
WY
Weyerhaeuser |
24,37 | 0,64% | - | - | - | - | 24,20 | 23,88 | 24,43 | 24,21 | 1.253.019 | |
|
WYNN
Wynn Resorts |
106,88 | 0,04% | - | - | - | - | 106,84 | 105,90 | 107,99 | 106,84 | 5.762.221 | |
|
XEL
Xcel Energy |
81,06 | 3,06% | - | - | - | - | 79,10 | 78,97 | 81,12 | 78,65 | 2.535.395 | |
|
XOM
Exxon Mobil |
151,87 | 1,92% | - | - | - | - | 149,53 | 149,35 | 152,78 | 149,01 | 4.354.720 | |
|
XYL
Xylem Inc |
125,22 | 0,02% | - | - | - | - | 124,96 | 124,75 | 126,39 | 125,19 | 328.703 | |
|
YUM
Yum! Brands |
159,42 | -1,56% | - | - | - | - | 161,48 | 158,37 | 162,61 | 161,94 | 53.246 | |
|
ZBH
Zimmer Biomet H... |
94,79 | 0,63% | - | - | - | - | 94,44 | 93,67 | 94,98 | 94,20 | 2.486.626 | |
|
ZBRA
Zebra Technologies |
232,91 | 1,42% | - | - | - | - | 230,36 | 228,62 | 233,75 | 229,64 | 9.039.703 | |
|
ZTS
Zoetis Inc. |
119,14 | -1,34% | - | - | - | - | 120,89 | 119,07 | 122,01 | 120,76 | 6.795.507 |