Merval:
3.083.059,80
0,27%
Bolsa:
125.601.950,00
0,31%
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... |
149,07 | 2,27% | - | - | - | - | 147,48 | 147,15 | 150,03 | 145,76 | 567.938 | |
|
AAPL
Apple |
259,80 | 0,29% | - | - | - | - | 259,08 | 256,22 | 260,21 | 259,04 | 13.862.928 | |
|
ABBV
AbbVie Inc. |
219,22 | -2,19% | - | - | - | - | 223,75 | 219,02 | 225,12 | 224,13 | 4.513.959 | |
|
ABNB
AIRBNB INC |
139,12 | 0,33% | - | - | - | - | 140,01 | 137,91 | 141,40 | 138,66 | 5.586.364 | |
|
ABT
Abbott Laborato... |
125,88 | -0,24% | - | - | - | - | 126,42 | 125,23 | 127,14 | 126,18 | 4.480.824 | |
|
ACGL
Arch Capital Group |
95,57 | -0,84% | - | - | - | - | 95,89 | 95,42 | 96,71 | 96,38 | 3.434.021 | |
|
ACN
Accenture. |
281,92 | 0,04% | - | - | - | - | 281,96 | 277,33 | 284,40 | 281,82 | 13.996.764 | |
|
ADBE
Adobe Systems |
333,33 | -1,68% | - | - | - | - | 335,88 | 328,00 | 335,88 | 339,04 | 20.141.799 | |
|
ADI
Analog Devices |
302,47 | 1,10% | - | - | - | - | 299,77 | 297,12 | 303,20 | 299,16 | 14.934.814 | |
|
ADM
Archer-Daniels-... |
61,78 | 0,96% | - | - | - | - | 61,77 | 60,94 | 62,42 | 61,19 | 905.757 | |
|
ADP
Automatic Data ... |
266,28 | 0,23% | - | - | - | - | 265,55 | 264,66 | 268,08 | 265,67 | 14.624.630 | |
|
ADSK
Autodesk |
276,45 | -0,05% | - | - | - | - | 276,80 | 273,80 | 278,45 | 276,58 | 11.695.835 | |
|
AEE
Ameren |
100,31 | 0,77% | - | - | - | - | 100,14 | 99,77 | 101,13 | 99,54 | 2.259.270 | |
|
AEP
American Electr... |
117,00 | 0,92% | - | - | - | - | 116,00 | 115,95 | 117,41 | 115,93 | 6.122.961 | |
|
AES
The AES |
14,41 | 1,30% | - | - | - | - | 14,33 | 14,29 | 14,73 | 14,22 | 781.947 | |
|
AFL
Aflac |
109,62 | -0,58% | - | - | - | - | 109,87 | 109,53 | 110,75 | 110,26 | 4.832.598 | |
|
AIG
American Intern... |
75,68 | -2,85% | - | - | - | - | 78,00 | 75,05 | 78,35 | 77,90 | 1.466.451 | |
|
AIZ
Assurant |
237,93 | -0,04% | - | - | - | - | 237,17 | 236,68 | 239,89 | 238,02 | 1.369.763 | |
|
AJG
Arthur J. Galla... |
264,92 | 0,14% | - | - | - | - | 264,40 | 263,62 | 266,67 | 264,54 | 10.899.604 | |
|
AKAM
Akamai Technolo... |
88,27 | 2,99% | - | - | - | - | 86,18 | 85,78 | 88,51 | 85,71 | 4.505.566 | |
|
ALB
Albemarle |
162,52 | 2,66% | - | - | - | - | 158,07 | 157,00 | 162,98 | 158,31 | 190.473 | |
|
ALGN
Align Technology |
172,41 | 1,07% | - | - | - | - | 171,31 | 168,02 | 172,90 | 170,58 | 5.047.303 | |
|
ALL
Allstate |
213,69 | 1,23% | - | - | - | - | 210,84 | 210,27 | 215,00 | 211,10 | 12.078.400 | |
|
ALLE
ALLEGIANT BANC |
163,74 | -0,32% | - | - | - | - | 165,99 | 163,34 | 166,79 | 164,27 | 3.704.618 | |
|
AMAT
Applied Materials |
300,77 | 6,79% | - | - | - | - | 288,40 | 286,50 | 301,10 | 281,64 | 9.196.644 | |
|
AMCR
Amcor |
8,64 | -0,40% | - | - | - | - | 8,66 | 8,57 | 8,69 | 8,67 | 344.778 | |
|
AMD
Advanced Micro ... |
203,60 | -0,53% | - | - | - | - | 205,72 | 203,07 | 207,30 | 204,68 | 5.158.206 | |
|
AME
AMTEK |
210,68 | 0,30% | - | - | - | - | 210,04 | 209,29 | 211,85 | 210,04 | 5.495.377 | |
|
AMGN
Amgen |
324,61 | -1,67% | - | - | - | - | 328,81 | 323,89 | 332,08 | 330,11 | 16.710.923 | |
|
AMP
AMERIPRISE FINA... |
509,75 | 1,25% | - | - | - | - | 504,32 | 501,09 | 510,32 | 503,47 | 6.695.057 | |
|
AMT
American Tower |
168,63 | -1,00% | - | - | - | - | 169,44 | 166,88 | 170,07 | 170,33 | 3.713.570 | |
|
AMZN
Amazon |
247,00 | 0,29% | - | - | - | - | 244,57 | 242,24 | 247,27 | 246,29 | 464.854 | |
|
ANET
Arista Networks |
123,70 | -0,02% | - | - | - | - | 124,57 | 121,90 | 124,83 | 123,72 | 255.812 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
351,71 | -0,07% | - | - | - | - | 351,41 | 350,12 | 353,36 | 351,97 | 5.436.381 | |
|
AOS
Smith (A.O.) |
70,52 | 0,17% | - | - | - | - | 70,97 | 69,54 | 71,68 | 70,40 | 1.818.499 | |
|
APA
Apache |
25,14 | -0,91% | - | - | - | - | 25,44 | 25,08 | 25,72 | 25,37 | 1.275.000 | |
|
APD
Air Products an... |
263,91 | 1,03% | - | - | - | - | 260,27 | 260,06 | 265,70 | 261,22 | 12.686.945 | |
|
APH
Amphenol |
140,18 | 2,88% | - | - | - | - | 136,26 | 135,92 | 140,25 | 136,25 | 5.183.296 | |
|
APO
Apollo Global M... |
145,38 | -0,55% | - | - | - | - | 147,33 | 142,71 | 148,08 | 146,19 | 2.377.254 | |
|
APTV
Aptiv Plc |
88,36 | 2,20% | - | - | - | - | 86,89 | 85,70 | 88,36 | 86,45 | 2.267.189 | |
|
ARE
Alexandria Real... |
53,90 | 1,18% | - | - | - | - | 53,50 | 52,94 | 54,24 | 53,27 | 2.255.931 | |
|
ATO
Atmos Energy |
166,77 | -0,20% | - | - | - | - | 167,20 | 166,39 | 168,62 | 167,10 | 2.861.940 | |
|
AVB
AvalonBay Commu... |
179,91 | -2,27% | - | - | - | - | 183,91 | 178,01 | 184,30 | 184,08 | 7.554.421 | |
|
AVGO
Broadcom Inc. |
345,49 | 3,91% | - | - | - | - | 337,92 | 333,50 | 347,39 | 332,48 | 1.122.843 | |
|
AVY
Avery Dennison |
188,37 | 1,26% | - | - | - | - | 185,86 | 184,98 | 188,62 | 186,02 | 3.618.399 | |
|
AWK
American Water ... |
128,14 | -0,87% | - | - | - | - | 128,57 | 127,57 | 129,92 | 129,27 | 3.289.995 | |
|
AXON
Axion Spatial I... |
632,91 | 3,25% | - | - | - | - | 617,72 | 615,00 | 636,01 | 612,98 | 10.536.686 | |
|
AXP
American Express |
376,40 | -1,72% | - | - | - | - | 383,00 | 373,83 | 384,89 | 382,98 | 21.371.239 | |
|
AZO
AutoZone |
3.417,19 | 3,11% | - | - | - | - | 3.303,69 | 3.303,69 | 3.427,14 | 3.313,99 | 51.999.380 | |
|
BA
Boeing |
234,71 | 3,22% | - | - | - | - | 228,34 | 228,30 | 235,11 | 227,38 | 15.221.648 | |
|
BAC
Bank of America |
55,89 | -0,53% | - | - | - | - | 56,17 | 55,84 | 56,61 | 56,18 | 381.415 | |
|
BALL
Ball Corporation |
55,60 | 1,40% | - | - | - | - | 55,25 | 54,59 | 55,70 | 54,83 | 1.891.401 | |
|
BAX
Baxter Internat... |
21,10 | 1,96% | - | - | - | - | 20,90 | 20,61 | 21,25 | 20,69 | 469.322 | |
|
BBY
Best Buy |
70,84 | -1,35% | - | - | - | - | 72,46 | 69,77 | 73,42 | 71,81 | 1.093.486 | |
|
BDX
Becton Dickinso... |
202,58 | -1,27% | - | - | - | - | 205,97 | 201,40 | 206,37 | 205,18 | 6.707.424 | |
|
BEN
Franklin Resources |
25,64 | 0,73% | - | - | - | - | 25,44 | 25,42 | 25,85 | 25,45 | 1.295.003 | |
|
BF.B
Brown-Forman Cl B |
25,89 | 0,78% | - | - | - | - | 25,80 | 25,58 | 25,94 | 25,69 | 1.435.419 | |
|
BG
Bunge |
99,63 | 2,17% | - | - | - | - | 98,91 | 97,90 | 99,79 | 97,51 | 4.258.485 | |
|
BIIB
Biogen Idec |
187,37 | 0,74% | - | - | - | - | 186,74 | 186,49 | 190,20 | 186,00 | 10.137.279 | |
|
BK
Bank of New Yor... |
119,27 | -0,65% | - | - | - | - | 119,73 | 119,27 | 120,78 | 120,05 | 2.037.762 | |
|
BKNG
Banknorth Group |
5.496,86 | 0,95% | - | - | - | - | 5.415,06 | 5.393,00 | 5.518,84 | 5.445,00 | 46.932.191 | |
|
BKR
Baker Hughes, A... |
50,02 | -0,36% | - | - | - | - | 50,26 | 49,64 | 50,72 | 50,20 | 1.121.648 | |
|
BLDR
Builders FirstS... |
124,57 | 11,93% | - | - | - | - | 113,75 | 113,75 | 124,98 | 111,29 | 3.446.215 | |
|
BLK
BlackRock |
1.085,98 | -0,18% | - | - | - | - | 1.090,23 | 1.080,00 | 1.092,77 | 1.087,92 | 29.368.157 | |
|
BMY
Bristol-Myers S... |
55,80 | -0,19% | - | - | - | - | 55,72 | 55,62 | 56,33 | 55,90 | 1.999.581 | |
|
BR
Broadridge Fina... |
223,29 | 0,17% | - | - | - | - | 222,79 | 221,96 | 224,34 | 222,91 | 3.239.268 | |
|
BRK.B
BERKSHIRE HATHA... |
499,66 | -0,02% | - | - | - | - | 498,94 | 496,41 | 500,28 | 499,77 | 6.733.918 | |
|
BRO
Brown & Brown |
80,52 | -0,09% | - | - | - | - | 80,67 | 79,65 | 80,90 | 80,59 | 3.766.081 | |
|
BSX
Boston Scientific |
97,47 | -0,92% | - | - | - | - | 98,95 | 97,24 | 99,09 | 98,38 | 4.767.453 | |
|
BX
The Blackstone ... |
158,08 | 1,79% | - | - | - | - | 155,85 | 154,00 | 158,29 | 155,30 | 1.545.548 | |
|
BXP
Boston Properties |
67,96 | 1,36% | - | - | - | - | 67,14 | 66,71 | 68,08 | 67,05 | 1.331.812 | |
|
C
Citigroup |
121,19 | 0,49% | - | - | - | - | 120,94 | 120,15 | 121,74 | 120,60 | 7.707.684 | |
|
CAG
ConAgra Foods |
16,93 | 2,08% | - | - | - | - | 16,72 | 16,51 | 17,01 | 16,58 | 524.455 | |
|
CAH
Cardinal Health |
201,22 | -0,63% | - | - | - | - | 203,79 | 200,55 | 204,34 | 202,49 | 6.212.668 | |
|
CARR
Carrier Global ... |
56,16 | 4,26% | - | - | - | - | 54,55 | 54,18 | 56,23 | 53,86 | 1.646.352 | |
|
CAT
Caterpillar |
617,60 | 1,56% | - | - | - | - | 609,97 | 608,20 | 619,15 | 608,13 | 38.879.155 | |
|
CB
Chubb |
308,09 | -1,57% | - | - | - | - | 311,85 | 308,00 | 313,00 | 313,00 | 11.175.657 | |
|
CBOE
CBOE |
261,61 | 0,41% | - | - | - | - | 260,77 | 259,63 | 262,71 | 260,54 | 10.806.847 | |
|
CBRE
CBRE Group |
165,73 | -0,14% | - | - | - | - | 166,99 | 165,73 | 168,32 | 165,96 | 3.658.821 | |
|
CCI
Crown Castle In... |
83,88 | -0,76% | - | - | - | - | 84,24 | 83,21 | 84,46 | 84,52 | 3.772.587 | |
|
CCL
Carnival |
32,02 | 1,04% | - | - | - | - | 31,77 | 31,35 | 32,16 | 31,69 | 1.291.527 | |
|
CDNS
Cadence Design ... |
327,92 | 2,86% | - | - | - | - | 319,90 | 315,41 | 328,59 | 318,80 | 14.752.465 | |
|
CDW
CDW common stock |
133,71 | 0,89% | - | - | - | - | 132,73 | 130,73 | 133,98 | 132,53 | 4.095.805 | |
|
CEG
Constellation E... |
341,04 | 5,74% | - | - | - | - | 339,50 | 333,67 | 343,88 | 322,54 | 14.804.887 | |
|
CF
Cf Industries |
83,37 | 2,51% | - | - | - | - | 82,00 | 82,00 | 84,17 | 81,33 | 1.696.663 | |
|
CFG
Citizens Financ... |
60,75 | -0,78% | - | - | - | - | 61,35 | 60,69 | 61,77 | 61,23 | 475.187 | |
|
CHD
Church & Dwight |
85,55 | -0,36% | - | - | - | - | 85,73 | 84,81 | 85,99 | 85,86 | 2.707.486 | |
|
CHRW
C.H. Robinson W... |
170,43 | 2,66% | - | - | - | - | 166,13 | 166,13 | 170,56 | 166,01 | 8.973.651 | |
|
CHTR
Charter Communi... |
211,11 | 0,67% | - | - | - | - | 210,15 | 202,56 | 212,34 | 209,71 | 9.512.617 | |
|
CI
CIGNA |
279,63 | -1,51% | - | - | - | - | 286,53 | 278,20 | 286,88 | 283,91 | 14.877.435 | |
|
CINF
Cincinnati Fina... |
163,05 | -1,30% | - | - | - | - | 165,19 | 162,86 | 166,11 | 165,19 | 1.978.612 | |
|
CL
Colgate-Palmolive |
81,21 | 0,42% | - | - | - | - | 80,86 | 79,85 | 81,24 | 80,87 | 4.180.772 | |
|
CLX
Clorox |
106,10 | 1,77% | - | - | - | - | 104,98 | 103,26 | 106,10 | 104,25 | 5.927.383 | |
|
CMCSA
Comcast |
28,39 | 0,62% | - | - | - | - | 28,13 | 27,78 | 28,55 | 28,21 | 287.256 | |
|
CME
CME Group |
263,05 | -1,35% | - | - | - | - | 266,78 | 262,19 | 267,36 | 266,64 | 14.267.832 | |
|
CMG
Chipotle Mexica... |
40,11 | 2,36% | - | - | - | - | 39,74 | 39,05 | 40,13 | 39,18 | 1.202.909 | |
|
CMI
Cummins |
553,28 | 1,61% | - | - | - | - | 545,00 | 543,00 | 554,15 | 544,49 | 10.366.254 | |
|
CMS
CMS Energy |
70,10 | 0,36% | - | - | - | - | 69,79 | 69,74 | 70,56 | 69,85 | 3.734.998 | |
|
CNC
Centene |
46,86 | -0,13% | - | - | - | - | 47,18 | 46,72 | 47,47 | 46,92 | 2.793.137 | |
|
CNP
CenterPoint Energy |
38,10 | 0,26% | - | - | - | - | 38,13 | 38,02 | 38,46 | 38,00 | 237.211 | |
|
COF
Capital One Fin... |
250,17 | -2,16% | - | - | - | - | 256,00 | 249,67 | 256,51 | 255,68 | 13.384.846 | |
|
COO
Cooper Companies |
83,72 | 0,70% | - | - | - | - | 83,13 | 82,11 | 83,88 | 83,13 | 5.004.483 | |
|
COP
ConocoPhillips |
97,88 | -0,85% | - | - | - | - | 99,14 | 97,87 | 100,30 | 98,72 | 1.519.979 | |
|
COST
Costco Wholesale |
925,32 | 1,09% | - | - | - | - | 915,97 | 911,33 | 929,85 | 915,31 | 2.104.178 | |
|
CPB
Campbell Soup |
26,39 | -0,26% | - | - | - | - | 26,50 | 26,18 | 26,69 | 26,46 | 40.878 | |
|
CPRT
Copart |
40,03 | 2,54% | - | - | - | - | 39,14 | 38,77 | 40,06 | 39,04 | 1.895.260 | |
|
CPT
Camden Property... |
108,86 | -2,25% | - | - | - | - | 111,22 | 108,41 | 111,61 | 111,37 | 2.951.086 | |
|
CRL
Charles River L... |
220,47 | 2,30% | - | - | - | - | 217,82 | 216,88 | 222,37 | 215,51 | 6.508.788 | |
|
CRM
Salesforce.com |
259,61 | -0,35% | - | - | - | - | 260,00 | 256,51 | 261,03 | 260,53 | 7.266.744 | |
|
CRWD
Crowdstrike Hol... |
471,71 | 1,69% | - | - | - | - | 472,19 | 466,25 | 475,98 | 463,87 | 11.255.944 | |
|
CSCO
Cisco Systems |
74,18 | 0,29% | - | - | - | - | 73,45 | 73,34 | 74,33 | 73,96 | 2.114.358 | |
|
CSGP
CoStar Group |
58,57 | -4,55% | - | - | - | - | 61,36 | 58,53 | 61,83 | 61,36 | 346.734 | |
|
CSX
CSX |
35,18 | -0,41% | - | - | - | - | 35,16 | 34,97 | 35,37 | 35,32 | 288.259 | |
|
CTAS
Cintas |
193,60 | 1,76% | - | - | - | - | 189,66 | 189,66 | 194,47 | 190,26 | 6.655.387 | |
|
CTRA
Coterra Energy ... |
24,77 | -2,54% | - | - | - | - | 25,41 | 24,71 | 25,44 | 25,41 | 321.227 | |
|
CTSH
Cognizant Techn... |
85,69 | -0,10% | - | - | - | - | 85,76 | 84,92 | 86,17 | 85,77 | 5.238.867 | |
|
CTVA
Corteva Inc |
68,94 | -1,71% | - | - | - | - | 70,02 | 68,85 | 70,57 | 70,14 | 1.136.890 | |
|
CVS
CVS |
80,33 | -0,33% | - | - | - | - | 80,81 | 79,29 | 81,16 | 80,60 | 3.381.732 | |
|
CVX
Chevron |
161,95 | 1,70% | - | - | - | - | 160,56 | 159,94 | 162,70 | 159,25 | 9.884.780 | |
|
CZR
CAESARS ENTMNT |
24,62 | -1,81% | - | - | - | - | 25,68 | 24,42 | 25,72 | 25,07 | 69.168 | |
|
D
Dominion Resources |
58,28 | 0,83% | - | - | - | - | 57,90 | 57,90 | 58,52 | 57,80 | 528.949 | |
|
DAL
Delta Air Lines... |
72,38 | 1,53% | - | - | - | - | 71,89 | 71,16 | 72,95 | 71,29 | 3.374.211 | |
|
DASH
DOORDASH INC |
215,47 | -3,85% | - | - | - | - | 222,33 | 212,51 | 222,45 | 224,10 | 7.461.122 | |
|
DAY
Dayforce Inc |
69,43 | -0,01% | - | - | - | - | 69,40 | 69,36 | 69,46 | 69,43 | 885.238 | |
|
DD
E.I. du Pont de... |
43,89 | 1,13% | - | - | - | - | 43,68 | 43,46 | 44,15 | 43,40 | 321.011 | |
|
DE
Deere & |
488,06 | -2,54% | - | - | - | - | 500,70 | 484,86 | 503,55 | 500,80 | 858.986 | |
|
DECK
Deckers Outdoor |
103,61 | -3,49% | - | - | - | - | 107,59 | 102,17 | 108,40 | 107,36 | 1.683.041 | |
|
DELL
Dell |
120,48 | 1,67% | - | - | - | - | 119,98 | 117,32 | 121,01 | 118,50 | 5.289.554 | |
|
DG
Dollar General |
142,89 | -0,77% | - | - | - | - | 144,18 | 141,55 | 144,90 | 144,00 | 3.321.478 | |
|
DGX
Quest Diagnostics |
175,23 | -1,41% | - | - | - | - | 177,52 | 174,64 | 178,30 | 177,74 | 4.668.478 | |
|
DHI
D.R. Horton |
156,71 | 7,41% | - | - | - | - | 150,00 | 149,70 | 156,99 | 145,90 | 2.351.985 | |
|
DHR
Danaher |
237,80 | 1,19% | - | - | - | - | 237,20 | 233,98 | 238,36 | 235,00 | 1.207.548 | |
|
DIS
Walt Disney |
115,64 | 1,29% | - | - | - | - | 114,31 | 113,90 | 115,64 | 114,17 | 1.185.310 | |
|
DLR
Digital Realty ... |
159,17 | 4,08% | - | - | - | - | 153,77 | 153,48 | 159,49 | 152,93 | 1.110.211 | |
|
DLTR
Dollar Tree |
132,57 | 0,73% | - | - | - | - | 130,77 | 129,64 | 132,73 | 131,61 | 3.430.912 | |
|
DOC
Peak |
16,79 | -1,50% | - | - | - | - | 17,09 | 16,78 | 17,13 | 17,04 | 1.030.700 | |
|
DOV
Dover |
202,15 | 0,08% | - | - | - | - | 202,89 | 200,77 | 203,06 | 201,99 | 4.836.641 | |
|
DOW
Dow Inc. |
26,23 | 1,18% | - | - | - | - | 26,32 | 25,74 | 26,49 | 25,92 | 91.368 | |
|
DPZ
Domino's Pizza |
405,57 | -0,25% | - | - | - | - | 405,83 | 402,38 | 409,00 | 406,58 | 7.335.139 | |
|
DRI
Darden Restaurants |
202,65 | 0,82% | - | - | - | - | 200,54 | 198,76 | 203,39 | 201,00 | 7.517.910 | |
|
DTE
DTE Energy |
130,07 | 0,34% | - | - | - | - | 130,44 | 129,60 | 131,56 | 129,63 | 4.083.548 | |
|
DUK
Duke Energy |
116,93 | -0,33% | - | - | - | - | 117,39 | 116,81 | 118,26 | 117,32 | 2.431.092 | |
|
DVA
DaVita |
111,21 | -1,23% | - | - | - | - | 113,00 | 108,67 | 113,51 | 112,59 | 3.910.144 | |
|
DVN
Devon Energy |
35,70 | -1,09% | - | - | - | - | 36,19 | 35,66 | 36,40 | 36,09 | 613.490 | |
|
DXCM
DexCom |
67,06 | -2,00% | - | - | - | - | 68,61 | 65,60 | 68,89 | 68,43 | 870.238 | |
|
EA
Electronic Arts |
204,16 | -0,03% | - | - | - | - | 204,25 | 204,13 | 204,28 | 204,22 | 5.111.146 | |
|
EBAY
eBay |
91,46 | 0,64% | - | - | - | - | 90,75 | 90,12 | 91,77 | 90,88 | 1.874.564 | |
|
ECL
Ecolab |
272,54 | 0,29% | - | - | - | - | 271,46 | 270,03 | 273,77 | 271,74 | 3.746.062 | |
|
ED
Consolidated Ed... |
99,43 | -0,75% | - | - | - | - | 100,17 | 99,32 | 101,00 | 100,18 | 2.535.962 | |
|
EFX
Equifax |
227,66 | 4,42% | - | - | - | - | 221,23 | 217,04 | 228,67 | 218,03 | 13.415.321 | |
|
EG
Everest Re Group |
333,73 | -1,29% | - | - | - | - | 336,78 | 333,73 | 339,02 | 338,10 | 1.823.834 | |
|
EIX
Edison Internat... |
61,22 | 2,70% | - | - | - | - | 59,97 | 59,92 | 61,31 | 59,61 | 4.007.584 | |
|
EL
Estee Lauder Co... |
113,32 | 2,76% | - | - | - | - | 111,22 | 111,00 | 113,47 | 110,27 | 1.825.505 | |
|
ELV
Elevance Health... |
373,72 | -0,28% | - | - | - | - | 376,20 | 372,35 | 378,28 | 374,77 | 10.190.223 | |
|
EMN
Eastman Chemical |
68,71 | -0,10% | - | - | - | - | 68,61 | 67,55 | 68,94 | 68,78 | 2.580.404 | |
|
EMR
Emerson Electric |
144,22 | 0,26% | - | - | - | - | 143,15 | 142,02 | 144,72 | 143,85 | 445.640 | |
|
ENPH
Enphase Energy Inc |
34,89 | -1,52% | - | - | - | - | 36,07 | 34,54 | 36,31 | 35,43 | 1.958.515 | |
|
EOG
EOG Resources |
104,98 | -0,56% | - | - | - | - | 105,93 | 104,91 | 106,45 | 105,57 | 6.573.113 | |
|
EPAM
EPAM Systems, Inc. |
213,24 | -2,98% | - | - | - | - | 220,00 | 211,64 | 221,10 | 219,78 | 4.739.472 | |
|
EQIX
Equinix |
802,19 | 2,60% | - | - | - | - | 785,44 | 785,44 | 804,40 | 781,88 | 10.788.653 | |
|
EQR
Equity Residential |
60,64 | -3,55% | - | - | - | - | 62,36 | 60,11 | 62,87 | 62,87 | 189.439 | |
|
EQT
EQT |
51,29 | -1,74% | - | - | - | - | 52,11 | 50,45 | 52,66 | 52,20 | 940.864 | |
|
ERIE
Erie Indemnity |
280,83 | -1,59% | - | - | - | - | 285,17 | 280,61 | 287,38 | 285,36 | 1.255.591 | |
|
ES
EnergySolutions |
68,03 | 0,61% | - | - | - | - | 67,92 | 67,65 | 69,03 | 67,62 | 2.470.101 | |
|
ESS
Essex Property ... |
251,41 | -2,16% | - | - | - | - | 255,31 | 248,57 | 257,26 | 256,95 | 3.624.075 | |
|
ETN
Eaton |
324,56 | 1,24% | - | - | - | - | 322,15 | 320,79 | 325,22 | 320,58 | 4.666.524 | |
|
ETR
Entergy |
93,91 | 2,98% | - | - | - | - | 92,81 | 92,07 | 94,12 | 91,19 | 6.083.772 | |
|
EVRG
Evergy Inc |
72,78 | -0,22% | - | - | - | - | 73,33 | 72,66 | 73,95 | 72,94 | 3.307.269 | |
|
EW
Edwards Lifesci... |
85,26 | 0,80% | - | - | - | - | 85,28 | 84,72 | 86,05 | 84,58 | 1.948.873 | |
|
EXC
Exelon |
43,29 | -0,38% | - | - | - | - | 43,50 | 43,24 | 43,84 | 43,45 | 359.958 | |
|
EXE
Expand Energy Corp |
101,42 | -2,76% | - | - | - | - | 103,78 | 101,04 | 105,07 | 104,30 | 4.297.470 | |
|
EXPD
Expeditors Inte... |
158,73 | 0,37% | - | - | - | - | 159,48 | 157,11 | 160,19 | 158,15 | 4.730.630 | |
|
EXPE
Expedia |
295,83 | -1,82% | - | - | - | - | 303,30 | 294,51 | 303,80 | 301,31 | 11.011.384 | |
|
EXR
Extra Space Sto... |
139,62 | 2,40% | - | - | - | - | 136,41 | 136,41 | 139,82 | 136,35 | 4.740.657 | |
|
F
Ford Motor Company |
14,20 | -1,39% | - | - | - | - | 14,35 | 14,09 | 14,41 | 14,40 | 218.268 | |
|
FANG
Diamondback Ene... |
146,74 | -0,62% | - | - | - | - | 147,38 | 145,69 | 148,88 | 147,66 | 8.682.312 | |
|
FAST
Fastenal |
42,17 | 0,89% | - | - | - | - | 41,79 | 41,70 | 42,38 | 41,80 | 2.226.323 | |
|
FCX
Freeport-McMora... |
56,51 | 4,22% | - | - | - | - | 55,45 | 54,57 | 56,71 | 54,22 | 2.154.218 | |
|
FDS
FactSet Researc... |
293,68 | -0,17% | - | - | - | - | 296,46 | 290,22 | 297,36 | 294,17 | 4.061.007 | |
|
FDX
FedEx |
312,08 | 0,99% | - | - | - | - | 314,02 | 309,01 | 318,83 | 309,01 | 10.890.032 | |
|
FE
FirstEnergy |
44,70 | 0,02% | - | - | - | - | 44,92 | 44,53 | 45,20 | 44,69 | 1.440.234 | |
|
FFIV
F5 Networks |
269,23 | -0,07% | - | - | - | - | 270,49 | 264,86 | 272,13 | 269,41 | 7.879.285 | |
|
FICO
Fair Isaac and |
1.653,01 | 4,25% | - | - | - | - | 1.600,27 | 1.597,50 | 1.671,55 | 1.585,60 | 16.725.155 | |
|
FIS
Fidelity Nation... |
67,05 | -0,73% | - | - | - | - | 67,84 | 66,40 | 68,22 | 67,54 | 3.201.839 | |
|
FISV
Fiserv |
69,54 | 0,06% | - | - | - | - | 69,69 | 68,77 | 70,15 | 69,50 | 3.769.138 | |
|
FITB
Fifth Third Ban... |
49,42 | -0,81% | - | - | - | - | 50,01 | 49,19 | 50,13 | 49,82 | 1.081.991 | |
|
FOX
Fox Corp Class B |
66,56 | -1,47% | - | - | - | - | 67,65 | 66,35 | 68,07 | 67,55 | 1.579.868 | |
|
FOXA
Fox Corp. Cl A |
74,28 | -1,86% | - | - | - | - | 75,95 | 74,17 | 76,39 | 75,69 | 2.890.235 | |
|
FRT
Federal Realty ... |
101,98 | -0,80% | - | - | - | - | 102,53 | 101,79 | 103,27 | 102,80 | 1.439.754 | |
|
FSLR
First Solar |
237,68 | -3,48% | - | - | - | - | 248,02 | 235,12 | 248,04 | 246,26 | 6.753.202 | |
|
FTNT
Fortinet Inc |
79,14 | 1,40% | - | - | - | - | 78,15 | 77,97 | 79,25 | 78,05 | 4.680.894 | |
|
FTV
Fortive Corp |
54,89 | -0,58% | - | - | - | - | 55,24 | 54,27 | 55,65 | 55,21 | 1.581.216 | |
|
GD
General Dynamics |
353,71 | 0,65% | - | - | - | - | 352,94 | 351,65 | 356,75 | 351,44 | 13.087 | |
|
GE
General Electric |
322,08 | 2,43% | - | - | - | - | 317,11 | 315,19 | 322,30 | 314,44 | 13.971.936 | |
|
GEHC
GE Healthcare T... |
87,36 | -0,87% | - | - | - | - | 87,60 | 85,41 | 88,52 | 88,13 | 719.322 | |
|
GEN
Gen Digital Inc. |
27,07 | 2,00% | - | - | - | - | 26,49 | 26,35 | 27,11 | 26,54 | 1.112.956 | |
|
GEV
GE Vernova LLC |
625,51 | -0,46% | - | - | - | - | 632,32 | 621,11 | 632,32 | 628,40 | 31.069.082 | |
|
GILD
Gilead Sciences |
121,48 | 0,67% | - | - | - | - | 120,34 | 119,33 | 122,76 | 120,67 | 3.215.454 | |
|
GIS
General Mills |
44,50 | 2,74% | - | - | - | - | 43,40 | 43,38 | 44,57 | 43,31 | 125.387 | |
|
GL
GREAT LAKES REIT |
142,33 | -0,10% | - | - | - | - | 142,02 | 141,81 | 142,97 | 142,47 | 934.966 | |
|
GLW
Corning |
85,66 | 0,39% | - | - | - | - | 85,33 | 85,02 | 86,65 | 85,33 | 1.448.768 | |
|
GM
General Motors Co |
82,95 | -2,56% | - | - | - | - | 83,51 | 81,00 | 84,41 | 85,13 | 1.485.552 | |
|
GNRC
Generac Holding... |
152,44 | 2,45% | - | - | - | - | 151,32 | 148,44 | 153,27 | 148,79 | 4.543.322 | |
|
GOOG
Google Inc. |
330,24 | 1,30% | - | - | - | - | 327,49 | 326,25 | 331,48 | 326,01 | 6.899.374 | |
|
GOOGL
Google Inc. |
329,59 | 1,28% | - | - | - | - | 327,09 | 325,80 | 330,83 | 325,44 | 18.394.747 | |
|
GPC
Genuine Parts |
127,73 | 0,79% | - | - | - | - | 127,47 | 125,95 | 128,50 | 126,73 | 17.371 | |
|
GPN
Global Payments |
79,32 | 0,80% | - | - | - | - | 78,81 | 78,12 | 79,89 | 78,69 | 2.333.515 | |
|
GRMN
Garmin |
212,41 | -0,49% | - | - | - | - | 214,19 | 210,88 | 214,32 | 213,46 | 3.837.824 | |
|
GS
Goldman Sachs G... |
939,77 | 0,53% | - | - | - | - | 938,77 | 932,70 | 946,14 | 934,83 | 4.939.431 | |
|
GWW
W.W. Grainger |
1.035,09 | 0,17% | - | - | - | - | 1.037,38 | 1.026,36 | 1.044,29 | 1.033,33 | 8.154.439 | |
|
HAL
Halliburton |
32,47 | 0,92% | - | - | - | - | 32,30 | 32,14 | 32,76 | 32,17 | 319.618 | |
|
HAS
Hasbro |
87,18 | -2,20% | - | - | - | - | 88,93 | 86,18 | 89,04 | 89,14 | 5.317.849 | |
|
HBAN
Huntington Banc... |
18,31 | -0,89% | - | - | - | - | 18,45 | 18,21 | 18,57 | 18,47 | 59.949 | |
|
HCA
HCA-The Healthcare |
472,81 | -1,30% | - | - | - | - | 480,92 | 470,30 | 483,98 | 479,02 | 14.801.317 | |
|
HD
Home Depot |
374,46 | 4,14% | - | - | - | - | 363,50 | 361,31 | 374,95 | 359,56 | 22.605.401 | |
|
HIG
Hartford Financ... |
136,74 | -0,85% | - | - | - | - | 137,74 | 136,50 | 138,62 | 137,91 | 2.734.800 | |
|
HII
HEALTHCARE INTE... |
387,75 | 2,45% | - | - | - | - | 380,98 | 380,94 | 391,04 | 378,47 | 8.008.589 | |
|
HLT
HILTON HOTELS |
300,73 | 0,80% | - | - | - | - | 300,00 | 299,17 | 303,40 | 298,33 | 273.364 | |
|
HOLX
Hologic |
74,83 | -0,07% | - | - | - | - | 74,80 | 74,79 | 74,99 | 74,88 | 3.663.133 | |
|
HON
Honeywell Inter... |
208,32 | 1,50% | - | - | - | - | 204,65 | 203,51 | 208,74 | 205,24 | 4.521.169 | |
|
HPE
Hewlett Packard... |
22,21 | 0,84% | - | - | - | - | 22,10 | 21,76 | 22,39 | 22,02 | 355.524 | |
|
HPQ
Hewlett-Packard |
21,32 | -0,35% | - | - | - | - | 21,61 | 20,92 | 21,64 | 21,39 | 542.445 | |
|
HRL
Hormel Foods |
23,10 | 0,98% | - | - | - | - | 22,93 | 22,77 | 23,11 | 22,87 | 588.345 | |
|
HSIC
Henry Schein |
77,67 | -1,68% | - | - | - | - | 78,92 | 76,19 | 79,31 | 79,00 | 3.450.645 | |
|
HST
Host Marriott F... |
18,47 | 1,40% | - | - | - | - | 18,33 | 18,28 | 18,65 | 18,21 | 979.919 | |
|
HSY
Hershey Foods |
189,84 | 2,75% | - | - | - | - | 184,87 | 184,00 | 190,43 | 184,75 | 9.292.044 | |
|
HUM
Humana |
277,57 | 0% | - | - | - | - | 279,49 | 277,24 | 280,83 | 277,57 | 7.264.284 | |
|
HWM
Howmet Aerospac... |
218,34 | 3,96% | - | - | - | - | 212,03 | 212,03 | 219,39 | 210,02 | 13.241.011 | |
|
IBM
International B... |
304,22 | 0,50% | - | - | - | - | 302,61 | 302,00 | 307,00 | 302,72 | 13.768.389 | |
|
ICE
Intercontinenta... |
165,89 | 2,41% | - | - | - | - | 162,54 | 162,10 | 165,95 | 161,98 | 5.752.726 | |
|
IDXX
IDEXX Laboratories |
715,11 | 0,38% | - | - | - | - | 707,33 | 706,73 | 717,33 | 712,39 | 7.780.342 | |
|
IEX
IDEX |
184,99 | 0,13% | - | - | - | - | 185,62 | 183,15 | 186,97 | 184,74 | 2.197.437 | |
|
IFF
Internationa Fl... |
69,07 | 0,71% | - | - | - | - | 68,98 | 68,02 | 69,23 | 68,58 | 2.322.272 | |
|
INCY
Incyte |
106,90 | 0,93% | - | - | - | - | 106,04 | 105,93 | 107,69 | 105,92 | 3.829.586 | |
|
INTC
Intel |
45,60 | 10,92% | - | - | - | - | 41,83 | 41,57 | 45,67 | 41,11 | 644.647 | |
|
INTU
Intuit |
648,63 | -0,45% | - | - | - | - | 650,45 | 636,00 | 652,71 | 651,55 | 29.611.257 | |
|
INVH
Invitation Home... |
26,55 | -0,36% | - | - | - | - | 26,60 | 26,34 | 26,86 | 26,64 | 895.389 | |
|
IP
International P... |
43,15 | 2,54% | - | - | - | - | 42,43 | 41,63 | 43,22 | 42,08 | 2.624.469 | |
|
IQV
IQVIA Holdings ... |
243,59 | 0,16% | - | - | - | - | 244,63 | 242,99 | 247,05 | 243,19 | 11.756.871 | |
|
IR
Ingersoll-Rand ... |
85,44 | 1,27% | - | - | - | - | 84,72 | 84,39 | 85,86 | 84,37 | 448.816 | |
|
IRM
Iron Mountain |
89,34 | 2,31% | - | - | - | - | 87,72 | 87,62 | 89,91 | 87,32 | 3.408.232 | |
|
ISRG
Intuitive Surgical |
587,34 | 0,39% | - | - | - | - | 587,32 | 579,62 | 589,58 | 585,08 | 25.586.880 | |
|
IT
Gartner |
248,59 | 0,72% | - | - | - | - | 249,38 | 247,78 | 252,63 | 246,81 | 6.100.150 | |
|
ITW
Illinois Tool W... |
254,56 | 0,33% | - | - | - | - | 254,77 | 252,07 | 256,11 | 253,73 | 8.713.843 | |
|
IVZ
Invesco |
28,57 | 1,06% | - | - | - | - | 28,30 | 27,97 | 28,64 | 28,27 | 1.428.214 | |
|
J
Jacobs Solution... |
139,61 | 0,88% | - | - | - | - | 138,49 | 138,49 | 141,00 | 138,39 | 1.851.787 | |
|
JBHT
J.B. Hunt Trans... |
206,70 | 0,62% | - | - | - | - | 206,44 | 203,77 | 208,00 | 205,42 | 4.962.660 | |
|
JBL
Jabil Circuit |
228,02 | 2,80% | - | - | - | - | 222,39 | 221,10 | 228,85 | 221,81 | 5.345.473 | |
|
JCI
Johnson Controls |
110,95 | -0,31% | - | - | - | - | 111,34 | 110,77 | 112,49 | 111,29 | 4.801.583 | |
|
JKHY
Jack Henry & As... |
190,24 | 1,33% | - | - | - | - | 187,75 | 187,26 | 190,24 | 187,75 | 2.136.395 | |
|
JNJ
Johnson & Johnson |
204,55 | -0,58% | - | - | - | - | 205,91 | 204,37 | 206,70 | 205,75 | 4.023.294 | |
|
JPM
J P Morgan Chase |
329,49 | -0,09% | - | - | - | - | 329,34 | 328,17 | 331,90 | 329,79 | 16.947.648 | |
|
K163682
Kellogg |
83,44 | 0% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,44 | 0 | |
|
KEY
KeyCorp |
21,28 | -1,02% | - | - | - | - | 21,51 | 21,28 | 21,64 | 21,50 | 169.985 | |
|
KEYS
Keysight Techno... |
208,39 | 0,83% | - | - | - | - | 207,31 | 206,20 | 210,58 | 206,67 | 3.690.170 | |
|
KHC
Kraft Heinz Co |
23,42 | -0,04% | - | - | - | - | 23,45 | 23,18 | 23,64 | 23,43 | 35.926 | |
|
KIM
Kimco Realty |
20,49 | -0,65% | - | - | - | - | 20,55 | 20,35 | 20,76 | 20,62 | 1.164.244 | |
|
KKR
Kohlberg Kravis... |
134,99 | 1,01% | - | - | - | - | 134,52 | 132,31 | 135,31 | 133,64 | 8.595.893 | |
|
KLAC
KLA-Tencor |
1.399,80 | 5,68% | - | - | - | - | 1.357,42 | 1.336,00 | 1.404,46 | 1.324,60 | 52.822.853 | |
|
KMB
Kimberly-Clark |
98,01 | -0,87% | - | - | - | - | 98,70 | 97,68 | 99,09 | 98,87 | 506.418 | |
|
KMI
KINDER MORGAN |
27,19 | -0,31% | - | - | - | - | 27,40 | 26,93 | 27,49 | 27,27 | 1.342.205 | |
|
KMX
CarMax |
44,95 | 0,74% | - | - | - | - | 44,91 | 43,75 | 45,43 | 44,62 | 134.490 | |
|
KO
Coca-Cola |
70,60 | 1,77% | - | - | - | - | 69,43 | 69,12 | 70,62 | 69,37 | 4.069.943 | |
|
KR
Kroger |
59,51 | -0,47% | - | - | - | - | 59,78 | 58,75 | 60,08 | 59,79 | 2.159.142 | |
|
L
Loews |
104,94 | -0,52% | - | - | - | - | 105,19 | 104,69 | 105,83 | 105,49 | 1.149.513 | |
|
LDOS
Leidos Holdings... |
199,39 | 2,14% | - | - | - | - | 193,68 | 193,65 | 201,00 | 195,22 | 5.846.514 | |
|
LEN
Lennar |
118,73 | 8,38% | - | - | - | - | 113,00 | 112,97 | 118,95 | 109,55 | 3.985.291 | |
|
LH
Laboratory of A... |
252,53 | -0,84% | - | - | - | - | 256,71 | 252,32 | 256,71 | 254,67 | 3.739.212 | |
|
LHX
L3Harris Techno... |
335,82 | 3,09% | - | - | - | - | 327,50 | 327,25 | 338,23 | 325,74 | 4.120.511 | |
|
LII
Lennox Internat... |
533,29 | 3,23% | - | - | - | - | 524,12 | 521,46 | 536,52 | 516,62 | 10.299.963 | |
|
LIN
Linde Group |
444,78 | 1,16% | - | - | - | - | 437,82 | 437,17 | 445,01 | 439,69 | 24.479.357 | |
|
LKQ
LKQ Corporation |
33,02 | 0,06% | - | - | - | - | 33,28 | 32,59 | 33,50 | 33,00 | 570.090 | |
|
LLY
Eli Lilly and |
1.068,07 | -1,58% | - | - | - | - | 1.086,83 | 1.067,76 | 1.104,52 | 1.085,19 | 47.092.274 | |
|
LMT
Lockheed Martin |
544,00 | 4,93% | - | - | - | - | 525,88 | 525,88 | 546,07 | 518,44 | 12.618.624 | |
|
LNT
Alliant Energy |
65,19 | -0,55% | - | - | - | - | 65,37 | 65,00 | 66,09 | 65,55 | 3.102.522 | |
|
LOW
Lowe's Companies |
266,98 | 4,20% | - | - | - | - | 259,95 | 259,13 | 267,34 | 256,21 | 5.294.213 | |
|
LRCX
Lam Research |
218,23 | 8,59% | - | - | - | - | 204,66 | 202,72 | 219,19 | 200,96 | 1.310.689 | |
|
LULU
Lululemon Athle... |
203,15 | -4,25% | - | - | - | - | 213,00 | 200,45 | 213,63 | 212,17 | 6.369.159 | |
|
LUV
Southwest Airlines |
44,75 | 4,25% | - | - | - | - | 44,20 | 43,87 | 45,02 | 42,92 | 1.363.335 | |
|
LVS
Las Vegas Sands |
59,00 | -4,68% | - | - | - | - | 62,11 | 58,98 | 62,11 | 61,90 | 680.919 | |
|
LW
Lamb Weston Hol... |
41,20 | -0,24% | - | - | - | - | 41,35 | 40,65 | 41,61 | 41,30 | 1.776.091 | |
|
LYB
LyondellBasell ... |
48,59 | 1,99% | - | - | - | - | 47,81 | 46,62 | 48,83 | 47,64 | 1.647.298 | |
|
LYV
Live Nation Ent... |
146,13 | -0,77% | - | - | - | - | 148,14 | 144,87 | 148,96 | 147,27 | 7.781.715 | |
|
MA
Mastercard |
577,97 | -0,21% | - | - | - | - | 578,11 | 575,78 | 581,31 | 579,20 | 33.572.543 | |
|
MAA
Mid-America Apa... |
135,41 | -2,26% | - | - | - | - | 138,54 | 134,75 | 139,15 | 138,54 | 8.517.154 | |
|
MAR
Marriot Interna... |
328,50 | 1,10% | - | - | - | - | 326,96 | 326,53 | 331,09 | 324,91 | 14.804.838 | |
|
MAS
Masco |
69,32 | 3,12% | - | - | - | - | 67,97 | 66,62 | 69,48 | 67,22 | 323.239 | |
|
MCD
McDonald's |
306,88 | -0,65% | - | - | - | - | 309,04 | 304,60 | 309,52 | 308,88 | 17.208.910 | |
|
MCHP
Microchip Techn... |
75,67 | 2,91% | - | - | - | - | 74,03 | 73,51 | 76,06 | 73,53 | 431.924 | |
|
MCK
McKesson |
818,97 | 0,53% | - | - | - | - | 816,98 | 814,77 | 824,70 | 814,63 | 20.270.326 | |
|
MCO
Moody's |
532,81 | 0,31% | - | - | - | - | 531,30 | 530,88 | 537,27 | 531,17 | 6.796.524 | |
|
MDLZ
Mondelez Intern... |
55,02 | 1,90% | - | - | - | - | 53,99 | 53,55 | 55,24 | 53,99 | 1.370.754 | |
|
MDT
Medtronic |
97,64 | -1,06% | - | - | - | - | 98,95 | 97,10 | 99,20 | 98,69 | 5.337.491 | |
|
MET
MetLife |
79,30 | -0,60% | - | - | - | - | 79,65 | 79,00 | 80,07 | 79,78 | 4.984.402 | |
|
META
Meta Platforms Inc |
652,08 | 0,93% | - | - | - | - | 645,44 | 642,85 | 654,95 | 646,06 | 17.599.639 | |
|
MGM
MGM Resorts Int... |
34,45 | -1,99% | - | - | - | - | 35,68 | 34,31 | 35,81 | 35,15 | 279.665 | |
|
MHK
Mohawk Industries |
118,68 | 3,87% | - | - | - | - | 116,09 | 115,30 | 119,26 | 114,26 | 1.630.188 | |
|
MKC
McCormick |
67,74 | 0,91% | - | - | - | - | 67,28 | 66,74 | 68,31 | 67,13 | 26.825 | |
|
MKTX
MarketAxess |
169,52 | -1,26% | - | - | - | - | 170,05 | 169,18 | 172,28 | 171,68 | 2.830.814 | |
|
MLM
Martin Marietta... |
663,51 | 3,98% | - | - | - | - | 643,12 | 642,41 | 664,28 | 638,11 | 7.581.265 | |
|
MMC
Marsh & McLenna... |
186,52 | -0,20% | - | - | - | - | 186,67 | 185,91 | 187,70 | 186,90 | 7.401.860 | |
|
MMM
3M |
165,58 | 0,21% | - | - | - | - | 165,49 | 163,95 | 166,25 | 165,24 | 3.999.585 | |
|
MNST
MONSTER WORLDWIDE |
77,28 | 0,89% | - | - | - | - | 76,49 | 76,18 | 77,52 | 76,60 | 3.378.450 | |
|
MO
Altria Group |
57,50 | 2,86% | - | - | - | - | 56,78 | 56,65 | 57,56 | 55,90 | 440.853 | |
|
MOH
Molina Healthcare |
181,95 | -0,84% | - | - | - | - | 184,50 | 178,17 | 185,00 | 183,50 | 6.884.988 | |
|
MOS
Mosaic |
26,05 | -1,64% | - | - | - | - | 26,72 | 25,77 | 27,25 | 26,48 | 1.642.189 | |
|
MPC
Marathon Petrol... |
177,12 | 0,03% | - | - | - | - | 178,02 | 174,38 | 178,80 | 177,07 | 2.327.534 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
110,55 | -0,40% | - | - | - | - | 110,87 | 110,22 | 112,48 | 110,99 | 1.470.204 | |
|
MRNA
Moderna Inc. |
34,04 | 0,52% | - | - | - | - | 34,30 | 33,97 | 35,41 | 33,86 | 1.983.015 | |
|
MS
Morgan Stanley |
186,37 | 0,92% | - | - | - | - | 185,70 | 185,04 | 186,92 | 184,68 | 604.771 | |
|
MSCI
Msci Inc. |
581,92 | 0,10% | - | - | - | - | 581,40 | 578,25 | 585,27 | 581,33 | 4.027.468 | |
|
MSFT
Microsoft |
479,65 | 0,32% | - | - | - | - | 474,06 | 472,20 | 479,74 | 478,11 | 5.909.768 | |
|
MSI
Motorola Soluti... |
384,26 | 0,62% | - | - | - | - | 381,02 | 379,06 | 384,53 | 381,89 | 9.198.800 | |
|
MTB
M&T Bank |
211,89 | -0,81% | - | - | - | - | 213,55 | 211,81 | 214,79 | 213,61 | 5.417.604 | |
|
MTCH
Match Group Inc |
32,16 | -1,50% | - | - | - | - | 32,68 | 32,06 | 32,97 | 32,65 | 2.074.931 | |
|
MTD
Mettler-Toledo ... |
1.484,57 | 1,32% | - | - | - | - | 1.467,87 | 1.467,51 | 1.500,00 | 1.465,20 | 6.068.922 | |
|
MU
Micron Technology |
343,81 | 5,13% | - | - | - | - | 332,75 | 326,19 | 345,80 | 327,02 | 15.259.663 | |
|
NCLH
Norwegian Cruis... |
24,60 | 0,92% | - | - | - | - | 24,73 | 24,19 | 24,81 | 24,37 | 940.193 | |
|
NDAQ
The NASDAQ OMX ... |
98,46 | -1,28% | - | - | - | - | 99,64 | 98,32 | 99,81 | 99,74 | 4.855.161 | |
|
NDSN
Nordson Corpora... |
261,10 | 2,29% | - | - | - | - | 256,55 | 255,41 | 261,45 | 255,26 | 4.047.572 | |
|
NEE
NextEra Energy,... |
80,14 | 0,82% | - | - | - | - | 80,20 | 79,87 | 80,92 | 79,49 | 612.750 | |
|
NEM
Newmont Mining |
108,93 | 1,91% | - | - | - | - | 107,43 | 106,27 | 108,93 | 106,89 | 3.302.213 | |
|
NFLX
Netflix |
89,06 | -1,62% | - | - | - | - | 90,03 | 88,32 | 90,05 | 90,53 | 5.117.031 | |
|
NI
NiSource |
42,09 | 1,30% | - | - | - | - | 41,92 | 41,69 | 42,44 | 41,55 | 2.473.545 | |
|
NKE
Nike |
65,64 | 0,58% | - | - | - | - | 65,11 | 64,40 | 66,54 | 65,26 | 3.280.622 | |
|
NOC
Northrop Grumman |
616,00 | 4,27% | - | - | - | - | 590,68 | 590,68 | 618,67 | 590,79 | 26.536.048 | |
|
NOW
Servicenow Inc |
141,80 | -3,00% | - | - | - | - | 147,35 | 141,59 | 147,35 | 146,19 | 7.617.638 | |
|
NRG
NRG Energy |
149,90 | 4,44% | - | - | - | - | 150,64 | 147,62 | 151,79 | 143,53 | 7.232.675 | |
|
NSC
Norfolk Souther |
286,80 | -1,01% | - | - | - | - | 290,53 | 286,63 | 293,64 | 289,72 | 11.303.362 | |
|
NTAP
NetApp |
105,32 | -0,22% | - | - | - | - | 105,78 | 104,16 | 106,09 | 105,55 | 3.844.496 | |
|
NTRS
Northern Trust |
145,86 | 1,04% | - | - | - | - | 144,29 | 143,54 | 145,93 | 144,36 | 3.653.210 | |
|
NUE
Nucor |
162,54 | -3,18% | - | - | - | - | 166,74 | 161,44 | 168,50 | 167,88 | 9.746.386 | |
|
NVDA
NVIDIA |
185,30 | 0,14% | - | - | - | - | 185,08 | 183,67 | 186,34 | 185,04 | 11.669.453 | |
|
NVR
NVR |
7.580,61 | 2,64% | - | - | - | - | 7.499,99 | 7.340,00 | 7.625,15 | 7.385,58 | 16.540.891 | |
|
NWS
News Corp |
30,19 | -0,23% | - | - | - | - | 30,25 | 30,04 | 30,38 | 30,26 | 644.617 | |
|
NWSA
News |
26,50 | 0,17% | - | - | - | - | 26,46 | 26,33 | 26,60 | 26,45 | 793.896 | |
|
NXPI
NXP Semiconductors |
242,17 | 1,80% | - | - | - | - | 237,36 | 236,40 | 242,88 | 237,89 | 4.993.545 | |
|
O
Realty Income C... |
58,23 | -0,11% | - | - | - | - | 58,22 | 58,02 | 58,67 | 58,29 | 1.763.635 | |
|
ODFL
Old Dominion Fr... |
173,04 | 1,15% | - | - | - | - | 171,60 | 169,59 | 173,68 | 171,07 | 8.224.418 | |
|
OKE
ONEOK |
72,61 | 0,39% | - | - | - | - | 73,00 | 72,27 | 73,33 | 72,33 | 965.640 | |
|
OMC
Omnicom Group |
79,13 | 0,43% | - | - | - | - | 78,75 | 77,53 | 79,54 | 78,79 | 2.418.450 | |
|
ON
ON Semiconducto... |
62,58 | 2,78% | - | - | - | - | 61,61 | 61,02 | 62,77 | 60,89 | 567.663 | |
|
ORCL
Oracle |
199,28 | 5,36% | - | - | - | - | 191,66 | 188,78 | 200,18 | 189,15 | 6.069.471 | |
|
ORLY
O'Reilly Automo... |
93,69 | 2,25% | - | - | - | - | 91,44 | 91,38 | 94,01 | 91,63 | 658.453 | |
|
OTIS
Otis Elevator C... |
90,29 | -0,11% | - | - | - | - | 90,40 | 90,01 | 90,95 | 90,39 | 4.533.100 | |
|
OXY
Occidental Petr... |
42,74 | -1,13% | - | - | - | - | 43,60 | 42,72 | 43,86 | 43,23 | 1.757.554 | |
|
PANW
Palo Alto Netwo... |
189,56 | -0,65% | - | - | - | - | 191,93 | 187,32 | 192,42 | 190,80 | 12.147.384 | |
|
PAYC
Paycom Software... |
157,22 | -0,37% | - | - | - | - | 157,64 | 155,40 | 157,80 | 157,80 | 2.593.344 | |
|
PAYX
Paychex |
113,89 | -0,32% | - | - | - | - | 113,99 | 113,30 | 115,07 | 114,25 | 1.876.110 | |
|
PCAR
PACCAR |
118,70 | 0,42% | - | - | - | - | 118,16 | 116,67 | 118,90 | 118,20 | 5.818.555 | |
|
PCG
Pacific Gas & E... |
15,90 | 1,11% | - | - | - | - | 15,78 | 15,72 | 16,02 | 15,72 | 581.455 | |
|
PEG
Public Service ... |
78,75 | 1,70% | - | - | - | - | 77,97 | 77,88 | 79,83 | 77,43 | 2.269.339 | |
|
PEP
Pepsico |
139,76 | 0,28% | - | - | - | - | 139,44 | 138,70 | 140,79 | 139,37 | 3.487.012 | |
|
PFE
Pfizer |
25,45 | 0,63% | - | - | - | - | 25,34 | 25,23 | 25,55 | 25,29 | 1.655.981 | |
|
PFG
Principal Finan... |
90,42 | -1,43% | - | - | - | - | 91,55 | 90,41 | 92,01 | 91,73 | 1.627.650 | |
|
PG
Procter & Gamble |
141,89 | 0,25% | - | - | - | - | 141,70 | 140,83 | 142,33 | 141,53 | 8.742.127 | |
|
PGR
Progressive |
215,69 | 1,19% | - | - | - | - | 212,72 | 212,25 | 216,71 | 213,15 | 10.876.600 | |
|
PH
Parker-Hannifin |
923,06 | 1,83% | - | - | - | - | 912,79 | 912,79 | 930,00 | 906,47 | 13.016.069 | |
|
PHM
PulteGroup |
132,06 | 7,23% | - | - | - | - | 125,45 | 125,45 | 132,60 | 123,16 | 3.147.650 | |
|
PKG
Packaging of Am... |
218,77 | 2,29% | - | - | - | - | 215,26 | 214,10 | 218,90 | 213,88 | 4.265.359 | |
|
PLD
ProLogis |
129,51 | 0,87% | - | - | - | - | 128,32 | 128,23 | 129,75 | 128,39 | 6.344.436 | |
|
PLTR
Palantir Techno... |
177,38 | 0,29% | - | - | - | - | 177,02 | 174,75 | 178,72 | 176,86 | 4.649.485 | |
|
PM
Philip Morris I... |
162,62 | 2,40% | - | - | - | - | 159,18 | 159,18 | 162,68 | 158,81 | 2.617.206 | |
|
PNC
PNC Bank |
218,26 | -0,17% | - | - | - | - | 218,74 | 217,60 | 220,08 | 218,64 | 13.504.619 | |
|
PNR
Pentair |
103,26 | 0,19% | - | - | - | - | 103,58 | 100,46 | 103,75 | 103,06 | 820.091 | |
|
PNW
Pinnacle West C... |
89,37 | 0,06% | - | - | - | - | 89,66 | 89,27 | 90,32 | 89,32 | 3.736.738 | |
|
PODD
Insulet |
288,91 | -1,36% | - | - | - | - | 293,08 | 280,52 | 294,04 | 292,89 | 10.304.553 | |
|
POOL
Pool |
252,85 | 4,14% | - | - | - | - | 245,00 | 242,34 | 252,97 | 242,80 | 8.479.578 | |
|
PPG
PPG Industries |
107,27 | 1,87% | - | - | - | - | 105,41 | 105,40 | 107,36 | 105,30 | 3.624.163 | |
|
PPL
PPL |
34,78 | 0,30% | - | - | - | - | 34,86 | 34,73 | 35,03 | 34,67 | 688.823 | |
|
PRU
Prudential Fina... |
118,55 | -0,14% | - | - | - | - | 118,79 | 117,92 | 119,54 | 118,72 | 5.030.314 | |
|
PSA
Public Storage |
279,10 | 2,94% | - | - | - | - | 271,05 | 270,55 | 279,31 | 271,12 | 8.103.389 | |
|
PSX
Phillips 66 |
142,60 | -1,12% | - | - | - | - | 144,88 | 141,70 | 145,68 | 144,22 | 1.769.238 | |
|
PTC
PAR Technology |
172,44 | -0,65% | - | - | - | - | 173,70 | 171,64 | 174,32 | 173,57 | 2.615.570 | |
|
PWR
Quanta Services |
423,25 | 2,44% | - | - | - | - | 422,45 | 417,10 | 423,71 | 413,17 | 12.432.122 | |
|
PYPL
Paypal Holdings... |
57,61 | -1,14% | - | - | - | - | 58,80 | 57,28 | 58,86 | 58,27 | 6.049 | |
|
QCOM
QUALCOMM |
178,88 | -1,64% | - | - | - | - | 178,12 | 174,80 | 179,44 | 181,87 | 2.635.260 | |
|
RCL
Royal Caribbean... |
311,12 | 2,23% | - | - | - | - | 305,77 | 303,64 | 312,30 | 304,33 | 758.199 | |
|
REG
Regency Centers |
69,91 | -1,01% | - | - | - | - | 69,91 | 69,51 | 70,75 | 70,62 | 2.583.244 | |
|
REGN
Regeneron Pharm... |
797,87 | -0,39% | - | - | - | - | 802,97 | 790,88 | 821,11 | 801,01 | 20.702.333 | |
|
RF
Regions Financi... |
28,57 | -0,94% | - | - | - | - | 28,92 | 28,55 | 29,08 | 28,84 | 210.047 | |
|
RJF
Raymond James F... |
167,59 | -0,47% | - | - | - | - | 168,99 | 167,25 | 170,12 | 168,38 | 3.488.889 | |
|
RL
Polo Ralph Lauren |
370,10 | 1,38% | - | - | - | - | 369,01 | 362,89 | 373,49 | 365,07 | 6.350.546 | |
|
RMD
ResMed |
252,25 | 0,53% | - | - | - | - | 252,92 | 250,18 | 253,81 | 250,92 | 3.893.479 | |
|
ROK
Rockwell Automa... |
411,27 | 1,88% | - | - | - | - | 403,49 | 403,49 | 412,43 | 403,66 | 10.049.672 | |
|
ROL
Rollins Inc. |
61,01 | 1,33% | - | - | - | - | 60,06 | 59,95 | 61,34 | 60,21 | 677.638 | |
|
ROP
Roper Industries |
434,13 | -0,08% | - | - | - | - | 433,42 | 431,81 | 437,16 | 434,47 | 7.062.861 | |
|
ROST
Ross Stores |
191,63 | 1,25% | - | - | - | - | 189,27 | 188,92 | 192,26 | 189,27 | 5.087.010 | |
|
RSG
Republic Services |
212,60 | 0,35% | - | - | - | - | 211,96 | 211,72 | 213,75 | 211,86 | 4.902.769 | |
|
RTX
United Technolo... |
188,75 | 0,84% | - | - | - | - | 186,03 | 184,37 | 189,08 | 187,17 | 1.944.451 | |
|
RVTY
Perkinelmer Inc |
104,49 | 2,73% | - | - | - | - | 102,57 | 100,98 | 104,52 | 101,71 | 4.506.236 | |
|
SBAC
SBA Communications |
181,18 | -0,10% | - | - | - | - | 181,37 | 179,89 | 182,55 | 181,36 | 3.325.740 | |
|
SBUX
Starbucks |
88,81 | 0,71% | - | - | - | - | 88,35 | 86,79 | 89,02 | 88,18 | 5.190.856 | |
|
SCHW
The Charles Schwab |
100,26 | -1,07% | - | - | - | - | 101,34 | 100,26 | 101,62 | 101,34 | 2.111.075 | |
|
SHW
Sherwin-Williams |
353,42 | 3,63% | - | - | - | - | 343,50 | 342,74 | 353,55 | 341,03 | 9.672.969 | |
|
SJM
J.M. Smucker |
100,40 | 2,64% | - | - | - | - | 97,89 | 97,82 | 100,44 | 97,82 | 2.730.980 | |
|
SLB
Schlumberger |
44,90 | 1,05% | - | - | - | - | 44,78 | 44,29 | 45,24 | 44,43 | 1.891.381 | |
|
SMCI
Super Micro Com... |
30,12 | 0,74% | - | - | - | - | 30,03 | 29,55 | 31,03 | 29,90 | 140.118 | |
|
SNA
Snap-On |
362,86 | 0,43% | - | - | - | - | 363,24 | 361,29 | 366,17 | 361,31 | 2.447.491 | |
|
SNPS
Synopsys |
526,01 | 2,24% | - | - | - | - | 515,49 | 511,10 | 528,92 | 514,49 | 16.612.448 | |
|
SO
Southern |
87,15 | -0,08% | - | - | - | - | 87,22 | 87,06 | 87,82 | 87,22 | 3.145.244 | |
|
SOLV
Solventum Corp |
86,06 | 0,34% | - | - | - | - | 85,83 | 84,85 | 86,36 | 85,77 | 1.441.247 | |
|
SPG
Simon Property ... |
184,66 | -0,17% | - | - | - | - | 184,72 | 184,13 | 186,03 | 184,98 | 4.318.089 | |
|
SPGI
S&P Global, Inc. |
543,47 | 0,35% | - | - | - | - | 543,82 | 541,63 | 547,33 | 541,56 | 17.505.712 | |
|
SRE
Sempra Energy |
88,78 | 0,85% | - | - | - | - | 88,48 | 88,09 | 89,13 | 88,03 | 5.522.737 | |
|
STE
STERIS |
258,00 | -1,03% | - | - | - | - | 260,69 | 257,54 | 262,37 | 260,68 | 2.328.450 | |
|
STLD
Steel Dynamics |
168,85 | -1,92% | - | - | - | - | 170,34 | 168,00 | 172,43 | 172,16 | 4.366.461 | |
|
STT
State Street |
132,53 | -0,20% | - | - | - | - | 132,84 | 132,28 | 133,68 | 132,80 | 5.377.140 | |
|
STX
Seagate Technol... |
305,39 | 7,35% | - | - | - | - | 284,67 | 280,67 | 305,39 | 284,47 | 14.577.792 | |
|
STZ
Constellation B... |
147,54 | -0,28% | - | - | - | - | 149,05 | 145,75 | 149,92 | 147,96 | 2.888.538 | |
|
SW
Westrock Co |
42,80 | 1,18% | - | - | - | - | 41,70 | 41,54 | 42,94 | 42,30 | 1.323.504 | |
|
SWK
Stanley Black &... |
82,26 | 0,94% | - | - | - | - | 82,26 | 78,86 | 83,13 | 81,49 | 1.019.448 | |
|
SWKS
Skyworks Solutions |
60,94 | 0,46% | - | - | - | - | 61,07 | 59,97 | 61,68 | 60,66 | 2.841.145 | |
|
SYF
Synchrony Finan... |
87,22 | -0,58% | - | - | - | - | 88,21 | 86,56 | 88,77 | 87,73 | 15.264 | |
|
SYK
Stryker |
369,45 | 0,61% | - | - | - | - | 367,97 | 365,92 | 370,75 | 367,21 | 19.329.993 | |
|
SYY
Sysco |
74,20 | -0,10% | - | - | - | - | 74,24 | 73,52 | 74,53 | 74,27 | 4.183.114 | |
|
T
AT&T |
24,02 | -0,62% | - | - | - | - | 24,15 | 24,02 | 24,32 | 24,17 | 1.315.239 | |
|
TAP
Molson Coors Br... |
47,87 | 1,31% | - | - | - | - | 47,58 | 47,26 | 48,04 | 47,25 | 565.153 | |
|
TDG
Transdigm Group |
1.386,20 | 0,64% | - | - | - | - | 1.379,13 | 1.355,59 | 1.395,00 | 1.377,42 | 15.110.966 | |
|
TDY
Teledyne Techno... |
550,06 | 0,21% | - | - | - | - | 548,91 | 544,31 | 557,78 | 548,91 | 5.591.910 | |
|
TECH
Techne |
66,14 | 2,42% | - | - | - | - | 65,35 | 64,95 | 66,95 | 64,58 | 680.448 | |
|
TEL
Tyco Electronics |
231,24 | 1,41% | - | - | - | - | 227,13 | 225,69 | 231,34 | 228,03 | 6.341.295 | |
|
TER
Teradyne, Inc. |
218,56 | 1,04% | - | - | - | - | 215,74 | 215,66 | 219,42 | 216,31 | 3.868.949 | |
|
TFC
Truist Financia... |
50,57 | -0,75% | - | - | - | - | 51,11 | 50,38 | 51,30 | 50,95 | 2.751.969 | |
|
TGT
Target |
105,63 | -0,66% | - | - | - | - | 105,63 | 104,14 | 107,30 | 106,33 | 6.451.352 | |
|
TJX
TJX Companies |
158,14 | -0,07% | - | - | - | - | 157,92 | 157,30 | 159,48 | 158,25 | 5.786.975 | |
|
TKO
Telkonet |
199,04 | -1,51% | - | - | - | - | 203,02 | 198,14 | 204,76 | 202,09 | 7.700.061 | |
|
TMO
Thermo Fisher S... |
621,10 | 2,41% | - | - | - | - | 608,61 | 604,55 | 621,48 | 606,50 | 31.061.832 | |
|
TMUS
T-Mobile US Inc |
200,57 | 1,34% | - | - | - | - | 196,48 | 196,40 | 202,05 | 197,91 | 2.707.494 | |
|
TPL
Texas Pacific L... |
313,24 | 3,39% | - | - | - | - | 307,00 | 305,98 | 314,78 | 302,95 | 4.335.799 | |
|
TPR
TRANSPRO |
134,67 | 0,86% | - | - | - | - | 134,04 | 133,11 | 136,04 | 133,52 | 8.481.921 | |
|
TRGP
TRANSIT GROUP |
177,08 | 0,18% | - | - | - | - | 179,02 | 177,08 | 181,76 | 176,76 | 6.903.092 | |
|
TRMB
Trimble Inc |
80,61 | 1,38% | - | - | - | - | 79,56 | 79,56 | 80,82 | 79,51 | 2.246.681 | |
|
TROW
T. Rowe Price G... |
108,09 | -0,44% | - | - | - | - | 108,80 | 107,67 | 109,46 | 108,57 | 6.604.731 | |
|
TRV
The Travelers C... |
282,65 | -0,54% | - | - | - | - | 284,63 | 281,68 | 286,20 | 284,18 | 12.938.586 | |
|
TSCO
Tractor Supply |
51,53 | 0,25% | - | - | - | - | 51,48 | 50,98 | 52,14 | 51,40 | 1.127.940 | |
|
TSLA
Tesla Motors |
445,02 | 2,12% | - | - | - | - | 435,95 | 430,39 | 449,05 | 435,80 | 13.119.190 | |
|
TSN
Tyson Foods |
57,88 | 0,89% | - | - | - | - | 57,46 | 57,03 | 57,94 | 57,37 | 3.503.708 | |
|
TT
Ingersoll Rand |
383,58 | 1,38% | - | - | - | - | 380,50 | 380,33 | 385,62 | 378,36 | 12.637.810 | |
|
TTWO
Take-Two Intera... |
250,28 | -0,83% | - | - | - | - | 252,71 | 249,34 | 254,80 | 252,38 | 6.413.675 | |
|
TXN
Texas Instruments |
191,35 | 1,54% | - | - | - | - | 188,80 | 187,51 | 191,38 | 188,45 | 8.003.579 | |
|
TXT
Textron |
93,52 | 1,97% | - | - | - | - | 91,95 | 91,72 | 93,56 | 91,71 | 3.816.271 | |
|
TYL
Tyler Technologies |
449,13 | -0,94% | - | - | - | - | 454,14 | 447,75 | 456,51 | 453,40 | 2.768.437 | |
|
UAL
United Continen... |
117,41 | 1,68% | - | - | - | - | 117,00 | 114,37 | 118,65 | 115,47 | 3.871.830 | |
|
UBER
UBER TECHNOLOGI... |
85,39 | -2,52% | - | - | - | - | 87,27 | 84,88 | 87,28 | 87,59 | 3.757.538 | |
|
UDR
United Dominion... |
36,88 | -1,18% | - | - | - | - | 37,29 | 36,45 | 37,43 | 37,32 | 427.956 | |
|
UHS
Universal Healt... |
207,20 | -1,87% | - | - | - | - | 212,30 | 206,08 | 215,09 | 211,14 | 5.097.534 | |
|
ULTA
Ulta Salon Cosm... |
669,97 | 1,90% | - | - | - | - | 657,30 | 657,00 | 675,65 | 657,46 | 15.928.537 | |
|
UNH
UnitedHealth Group |
344,74 | -0,61% | - | - | - | - | 347,25 | 342,48 | 349,06 | 346,85 | 9.680.299 | |
|
UNP
Union Pacific |
228,16 | -0,74% | - | - | - | - | 230,61 | 226,86 | 231,46 | 229,85 | 3.159.034 | |
|
UPS
United Parcel S... |
108,43 | 1,36% | - | - | - | - | 108,50 | 106,74 | 109,67 | 106,97 | 4.059.077 | |
|
URI
United Rentals |
947,16 | 3,19% | - | - | - | - | 934,23 | 928,00 | 949,04 | 917,86 | 27.199.594 | |
|
USB
U.S. Bancorp |
55,37 | -0,30% | - | - | - | - | 55,52 | 55,28 | 55,86 | 55,53 | 623.133 | |
|
V
Visa |
349,88 | -0,67% | - | - | - | - | 352,16 | 349,31 | 354,70 | 352,23 | 4.378.398 | |
|
VICI
VICI Properties... |
27,85 | -0,05% | - | - | - | - | 27,92 | 27,81 | 28,07 | 27,86 | 934.868 | |
|
VLO
Valero Energy |
185,72 | -2,93% | - | - | - | - | 191,49 | 182,61 | 191,85 | 191,32 | 2.859.531 | |
|
VLTO
Veralto Corp |
102,84 | 1,08% | - | - | - | - | 101,73 | 101,23 | 102,99 | 101,74 | 2.638.772 | |
|
VMC
Vulcan Materials |
310,69 | 3,86% | - | - | - | - | 301,41 | 299,15 | 311,05 | 299,13 | 10.967.357 | |
|
VRSK
Verisk Analytics |
225,13 | 1,02% | - | - | - | - | 222,85 | 221,30 | 226,39 | 222,85 | 4.962.090 | |
|
VRSN
VeriSign |
249,47 | 0,95% | - | - | - | - | 247,02 | 246,45 | 250,21 | 247,13 | 3.428.466 | |
|
VRTX
Vertex Pharmace... |
464,61 | -1,08% | - | - | - | - | 467,73 | 463,94 | 475,33 | 469,68 | 19.417.910 | |
|
VST
Vistra Corp. |
167,39 | 11,15% | - | - | - | - | 174,33 | 165,88 | 174,74 | 150,60 | 8.749.977 | |
|
VTR
Ventas |
75,09 | 0,01% | - | - | - | - | 75,25 | 74,90 | 76,54 | 75,08 | 4.653.693 | |
|
VTRS
VIATRIS INC |
12,74 | 1,11% | - | - | - | - | 12,63 | 12,58 | 12,79 | 12,60 | 34.564 | |
|
VZ
Verizon Communi... |
40,56 | -0,04% | - | - | - | - | 40,57 | 40,29 | 40,76 | 40,57 | 1.057.512 | |
|
WAB
Wabtec |
225,05 | 1,17% | - | - | - | - | 223,38 | 222,70 | 226,29 | 222,44 | 6.358.113 | |
|
WAT
Waters |
396,22 | -0,11% | - | - | - | - | 398,55 | 393,20 | 400,54 | 396,65 | 5.127.483 | |
|
WDAY
Workday Inc |
208,17 | -0,77% | - | - | - | - | 210,19 | 207,97 | 211,00 | 209,79 | 12.985.436 | |
|
WDC
Western Digital |
200,20 | 6,67% | - | - | - | - | 187,85 | 186,00 | 200,42 | 187,68 | 12.392.180 | |
|
WEC
Wisconsin Energy |
104,96 | -0,26% | - | - | - | - | 105,34 | 104,56 | 106,51 | 105,23 | 3.985.436 | |
|
WELL
Welltower Inc |
186,86 | 0,30% | - | - | - | - | 186,91 | 185,73 | 190,00 | 186,31 | 1.510.203 | |
|
WFC
Wells Fargo |
95,87 | 0,28% | - | - | - | - | 95,81 | 95,26 | 96,57 | 95,60 | 4.209.748 | |
|
WM
Waste Management |
221,22 | 1,54% | - | - | - | - | 219,60 | 218,93 | 222,27 | 217,86 | 10.659.928 | |
|
WMB
Williams Companies |
60,41 | -1,21% | - | - | - | - | 61,19 | 59,57 | 61,66 | 61,15 | 1.131.419 | |
|
WMT
Wal-Mart Stores |
115,35 | 2,01% | - | - | - | - | 112,26 | 112,26 | 115,45 | 113,07 | 2.826.645 | |
|
WRB
W.R. Berkley |
68,58 | -2,36% | - | - | - | - | 70,35 | 68,48 | 70,50 | 70,24 | 1.782.806 | |
|
WSM
Williams-Sonoma |
199,88 | 1,05% | - | - | - | - | 200,01 | 193,49 | 202,28 | 197,81 | 8.561.660 | |
|
WST
West Pharmaceut... |
275,26 | 0,01% | - | - | - | - | 275,62 | 274,79 | 279,24 | 275,23 | 5.253.337 | |
|
WTW
Willis Towers W... |
330,53 | -0,78% | - | - | - | - | 332,42 | 328,53 | 334,23 | 333,14 | 4.648.574 | |
|
WY
Weyerhaeuser |
25,70 | 7,11% | - | - | - | - | 24,04 | 24,04 | 25,74 | 23,99 | 1.590.598 | |
|
WYNN
Wynn Resorts |
117,83 | -0,37% | - | - | - | - | 118,81 | 116,43 | 119,60 | 118,27 | 4.389.874 | |
|
XEL
Xcel Energy |
74,21 | 1,13% | - | - | - | - | 73,88 | 73,67 | 75,04 | 73,38 | 4.216.909 | |
|
XOM
Exxon Mobil |
124,47 | 1,27% | - | - | - | - | 123,23 | 123,10 | 124,86 | 122,91 | 1.487.417 | |
|
XYL
Xylem Inc |
139,80 | -0,77% | - | - | - | - | 141,57 | 139,70 | 141,78 | 140,89 | 3.050.995 | |
|
YUM
Yum! Brands |
155,58 | 1,37% | - | - | - | - | 153,86 | 152,53 | 155,63 | 153,48 | 8.691.010 | |
|
ZBH
Zimmer Biomet H... |
92,95 | -1,20% | - | - | - | - | 92,99 | 92,38 | 93,92 | 94,08 | 6.037.939 | |
|
ZBRA
Zebra Technologies |
260,23 | 2,19% | - | - | - | - | 254,66 | 252,03 | 260,41 | 254,64 | 5.705.954 | |
|
ZTS
Zoetis Inc. |
127,42 | 0,45% | - | - | - | - | 127,68 | 126,08 | 128,35 | 126,85 | 1.425.702 |