Merval:
2.851.983,20
-0,89%
Bolsa:
120.276.280,00
-0,50%
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... |
114,92 | 0,11% | - | - | - | - | 115,03 | 113,68 | 116,36 | 114,79 | 5.108.194 | |
|
AAPL
Apple |
308,83 | 1,26% | - | - | - | - | 306,12 | 305,84 | 311,40 | 304,99 | 7.490.363 | |
|
ABBV
AbbVie Inc. |
215,75 | 0,58% | - | - | - | - | 217,00 | 215,71 | 220,01 | 214,50 | 5.093.426 | |
|
ABNB
AIRBNB INC |
132,36 | -1,41% | - | - | - | - | 134,76 | 131,73 | 136,11 | 134,25 | 6.531.039 | |
|
ABT
Abbott Laborato... |
87,42 | -0,40% | - | - | - | - | 87,92 | 87,05 | 88,84 | 87,77 | 4.669.539 | |
|
ACGL
Arch Capital Group |
96,31 | 0,19% | - | - | - | - | 95,95 | 95,77 | 96,75 | 96,13 | 695.743 | |
|
ACN
Accenture. |
179,28 | 0,79% | - | - | - | - | 179,01 | 177,17 | 182,70 | 177,87 | 10.447.004 | |
|
ADBE
Adobe Systems |
244,75 | 0,27% | - | - | - | - | 245,89 | 242,71 | 249,77 | 244,10 | 7.116.596 | |
|
ADI
Analog Devices |
396,90 | 3,30% | - | - | - | - | 389,14 | 387,01 | 400,73 | 384,21 | 18.674.939 | |
|
ADM
Archer-Daniels-... |
77,51 | 0,51% | - | - | - | - | 77,28 | 77,06 | 78,61 | 77,12 | 4.218.017 | |
|
ADP
Automatic Data ... |
225,29 | 2,37% | - | - | - | - | 220,32 | 220,18 | 226,46 | 220,08 | 5.122.644 | |
|
ADSK
Autodesk |
240,96 | 0,32% | - | - | - | - | 240,51 | 238,46 | 247,00 | 240,19 | 6.162.311 | |
|
AEE
Ameren |
111,29 | 1,32% | - | - | - | - | 110,04 | 109,27 | 111,57 | 109,84 | 4.885.075 | |
|
AEP
American Electr... |
131,59 | 1,53% | - | - | - | - | 129,66 | 129,58 | 131,75 | 129,61 | 5.063.846 | |
|
AES
The AES |
14,68 | -0,07% | - | - | - | - | 14,73 | 14,65 | 14,74 | 14,69 | 927.688 | |
|
AFL
Aflac |
117,85 | 0,03% | - | - | - | - | 118,31 | 117,28 | 118,41 | 117,81 | 934.433 | |
|
AIG
American Intern... |
77,04 | -2,01% | - | - | - | - | 78,47 | 76,87 | 78,55 | 78,62 | 3.884.893 | |
|
AIZ
Assurant |
254,90 | -0,31% | - | - | - | - | 256,00 | 254,19 | 256,71 | 255,70 | 7.495.589 | |
|
AJG
Arthur J. Galla... |
204,68 | -1,32% | - | - | - | - | 206,50 | 203,12 | 207,41 | 207,41 | 5.631.566 | |
|
AKAM
Akamai Technolo... |
147,24 | 0,68% | - | - | - | - | 146,52 | 145,51 | 148,08 | 146,24 | 3.951.774 | |
|
ALB
Albemarle |
171,65 | 1,03% | - | - | - | - | 171,59 | 169,32 | 175,21 | 169,90 | 9.938.535 | |
|
ALGN
Align Technology |
163,57 | 0,33% | - | - | - | - | 162,90 | 161,17 | 165,48 | 163,04 | 6.909.688 | |
|
ALL
Allstate |
216,56 | 0,99% | - | - | - | - | 216,40 | 214,55 | 217,82 | 214,44 | 10.392.691 | |
|
ALLE
ALLEGIANT BANC |
130,36 | -0,26% | - | - | - | - | 130,70 | 128,93 | 131,53 | 130,70 | 2.135.949 | |
|
AMAT
Applied Materials |
432,25 | 1,14% | - | - | - | - | 434,35 | 430,29 | 438,13 | 427,36 | 1.726.839 | |
|
AMCR
Amcor |
38,38 | -0,32% | - | - | - | - | 38,61 | 38,33 | 39,04 | 38,50 | 1.277.811 | |
|
AMD
Advanced Micro ... |
467,93 | 4,08% | - | - | - | - | 469,84 | 461,71 | 481,41 | 449,59 | 12.020.654 | |
|
AME
AMTEK |
224,52 | 0,60% | - | - | - | - | 224,52 | 221,68 | 225,58 | 223,17 | 5.306.530 | |
|
AMGN
Amgen |
339,28 | 0,55% | - | - | - | - | 340,26 | 338,40 | 343,80 | 337,42 | 21.179.554 | |
|
AMP
AMERIPRISE FINA... |
452,58 | 0,45% | - | - | - | - | 452,46 | 450,12 | 457,12 | 450,57 | 16.075.189 | |
|
AMT
American Tower |
183,82 | 0,02% | - | - | - | - | 185,02 | 181,62 | 185,06 | 183,78 | 111.763 | |
|
AMZN
Amazon |
266,37 | -0,78% | - | - | - | - | 268,66 | 266,33 | 269,79 | 268,46 | 4.897.479 | |
|
ANET
Arista Networks |
154,11 | 3,71% | - | - | - | - | 152,26 | 149,00 | 154,39 | 148,59 | 6.862.056 | |
|
ANSS
ANSYS |
381,28 | 0,00% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
324,80 | 0,18% | - | - | - | - | 323,28 | 320,65 | 325,40 | 324,22 | 3.937.226 | |
|
AOS
Smith (A.O.) |
57,27 | 0,18% | - | - | - | - | 57,42 | 56,78 | 57,72 | 57,17 | 1.595.742 | |
|
APA
Apache |
38,80 | 1,19% | - | - | - | - | 38,15 | 37,85 | 39,17 | 38,34 | 1.881.286 | |
|
APD
Air Products an... |
289,25 | -0,32% | - | - | - | - | 291,98 | 288,40 | 293,99 | 290,19 | 13.689.335 | |
|
APH
Amphenol |
132,14 | 5,83% | - | - | - | - | 127,12 | 127,12 | 132,59 | 124,86 | 1.030.956 | |
|
APO
Apollo Global M... |
128,49 | -1,84% | - | - | - | - | 131,99 | 127,86 | 132,37 | 130,90 | 6.997.437 | |
|
APTV
Aptiv Plc |
57,35 | 2,69% | - | - | - | - | 56,32 | 55,87 | 57,73 | 55,85 | 1.900.579 | |
|
ARE
Alexandria Real... |
48,36 | 1,07% | - | - | - | - | 47,94 | 47,67 | 48,50 | 47,85 | 2.862.767 | |
|
ATO
Atmos Energy |
177,80 | 0,19% | - | - | - | - | 178,18 | 176,31 | 178,48 | 177,46 | 8.468.792 | |
|
AVB
AvalonBay Commu... |
185,60 | 0,81% | - | - | - | - | 185,12 | 183,58 | 186,62 | 184,11 | 684.122 | |
|
AVGO
Broadcom Inc. |
414,20 | -0,09% | - | - | - | - | 417,49 | 410,21 | 419,99 | 414,57 | 23.151.295 | |
|
AVY
Avery Dennison |
159,71 | 0,51% | - | - | - | - | 159,26 | 158,40 | 160,55 | 158,90 | 2.077.348 | |
|
AWK
American Water ... |
125,21 | 1,07% | - | - | - | - | 124,00 | 123,45 | 125,61 | 123,88 | 4.059.058 | |
|
AXON
Axion Spatial I... |
385,97 | -0,99% | - | - | - | - | 392,00 | 384,05 | 400,00 | 389,84 | 22.536.882 | |
|
AXP
American Express |
311,76 | 0,67% | - | - | - | - | 313,28 | 310,65 | 314,43 | 309,70 | 10.515.353 | |
|
AZO
AutoZone |
3.400,87 | -1,09% | - | - | - | - | 3.421,40 | 3.382,80 | 3.496,76 | 3.438,18 | 72.581.368 | |
|
BA
Boeing |
219,09 | -0,24% | - | - | - | - | 220,85 | 217,17 | 221,11 | 219,61 | 12.073.612 | |
|
BAC
Bank of America |
51,79 | 0,58% | - | - | - | - | 51,69 | 51,65 | 52,15 | 51,49 | 2.418.904 | |
|
BALL
Ball Corporation |
56,50 | 0,27% | - | - | - | - | 56,47 | 55,45 | 56,60 | 56,35 | 3.423.674 | |
|
BAX
Baxter Internat... |
19,18 | 0,76% | - | - | - | - | 19,26 | 19,06 | 19,67 | 19,03 | 950.045 | |
|
BBY
Best Buy |
61,66 | 0,83% | - | - | - | - | 61,20 | 61,19 | 62,33 | 61,15 | 2.294.183 | |
|
BDX
Becton Dickinso... |
147,61 | 0,93% | - | - | - | - | 146,68 | 145,64 | 148,25 | 146,25 | 5.673.390 | |
|
BEN
Franklin Resources |
31,02 | 0,50% | - | - | - | - | 30,96 | 30,84 | 31,16 | 30,86 | 712.073 | |
|
BF.B
Brown-Forman Cl B |
26,19 | 0,58% | - | - | - | - | 25,98 | 25,56 | 26,24 | 26,04 | 539.697 | |
|
BG
Bunge |
120,67 | 0,78% | - | - | - | - | 118,90 | 118,79 | 120,96 | 119,74 | 1.554.592 | |
|
BIIB
Biogen Idec |
193,75 | 2,26% | - | - | - | - | 190,53 | 190,01 | 194,75 | 189,47 | 6.467.569 | |
|
BKNG
Banknorth Group |
161,03 | 0,85% | - | - | - | - | 159,18 | 159,00 | 162,80 | 159,68 | 10.439.575 | |
|
BKR
Baker Hughes, A... |
66,03 | 0,34% | - | - | - | - | 65,40 | 64,62 | 66,50 | 65,80 | 2.702.931 | |
|
BLDR
Builders FirstS... |
74,16 | 0,41% | - | - | - | - | 73,91 | 71,93 | 74,99 | 73,86 | 812.719 | |
|
BLK
BlackRock |
1.073,18 | 0,89% | - | - | - | - | 1.070,78 | 1.065,19 | 1.079,99 | 1.063,75 | 34.085.270 | |
|
BMY
Bristol-Myers S... |
59,47 | -0,14% | - | - | - | - | 59,97 | 59,25 | 60,25 | 59,55 | 562.658 | |
|
BNY
Bank Of New Yor... |
139,23 | 0,18% | - | - | - | - | 139,59 | 139,11 | 140,78 | 138,98 | 2.025.657 | |
|
BR
Broadridge Fina... |
150,51 | 0,33% | - | - | - | - | 150,49 | 149,97 | 153,42 | 150,02 | 7.123.488 | |
|
BRK.B
BERKSHIRE HATHA... |
486,26 | 1,31% | - | - | - | - | 479,65 | 479,49 | 487,19 | 479,98 | 19.884.912 | |
|
BRO
Brown & Brown |
57,82 | -1,20% | - | - | - | - | 58,49 | 57,31 | 58,88 | 58,52 | 2.771.428 | |
|
BSX
Boston Scientific |
57,75 | 1,05% | - | - | - | - | 57,60 | 57,39 | 58,51 | 57,15 | 498.440 | |
|
BX
The Blackstone ... |
118,52 | -0,05% | - | - | - | - | 119,47 | 116,90 | 119,47 | 118,57 | 7.232.496 | |
|
BXP
Boston Properties |
60,29 | 0,27% | - | - | - | - | 60,28 | 59,71 | 60,43 | 60,13 | 1.370.331 | |
|
C
Citigroup |
125,08 | -0,11% | - | - | - | - | 125,99 | 124,88 | 126,49 | 125,22 | 1.474.568 | |
|
CAG
ConAgra Foods |
13,56 | 1,31% | - | - | - | - | 13,40 | 13,39 | 13,66 | 13,38 | 566.423 | |
|
CAH
Cardinal Health |
200,65 | 0,02% | - | - | - | - | 201,98 | 199,69 | 202,77 | 200,61 | 6.778.559 | |
|
CARR
Carrier Global ... |
63,14 | 1,54% | - | - | - | - | 62,60 | 61,92 | 63,95 | 62,18 | 1.745.379 | |
|
CAT
Caterpillar |
879,93 | 1,61% | - | - | - | - | 878,00 | 861,06 | 893,84 | 865,95 | 32.866.265 | |
|
CB
Chubb |
327,85 | -0,73% | - | - | - | - | 331,00 | 327,39 | 331,98 | 330,26 | 14.597.521 | |
|
CBOE
CBOE |
357,79 | 1,66% | - | - | - | - | 351,69 | 350,23 | 361,28 | 351,94 | 17.237.607 | |
|
CBRE
CBRE Group |
131,15 | 0,08% | - | - | - | - | 130,49 | 129,93 | 132,24 | 131,04 | 6.111.852 | |
|
CCI
Crown Castle In... |
91,47 | -0,62% | - | - | - | - | 92,42 | 90,58 | 92,67 | 92,04 | 2.173.785 | |
|
CCL
Carnival |
25,96 | -0,84% | - | - | - | - | 26,30 | 25,82 | 26,50 | 26,18 | 728.957 | |
|
CDNS
Cadence Design ... |
373,61 | 4,23% | - | - | - | - | 361,88 | 361,54 | 381,55 | 358,46 | 5.238.012 | |
|
CDW
CDW common stock |
110,81 | 4,29% | - | - | - | - | 106,25 | 106,25 | 111,34 | 106,25 | 6.493.505 | |
|
CEG
Constellation E... |
294,14 | 2,91% | - | - | - | - | 287,53 | 287,00 | 296,90 | 285,83 | 19.247.051 | |
|
CF
Cf Industries |
121,66 | -0,03% | - | - | - | - | 120,68 | 119,75 | 123,16 | 121,69 | 7.482.147 | |
|
CFG
Citizens Financ... |
62,88 | 0,16% | - | - | - | - | 62,77 | 62,62 | 63,41 | 62,78 | 1.665.000 | |
|
CHD
Church & Dwight |
96,24 | 0,63% | - | - | - | - | 96,07 | 95,58 | 96,62 | 95,64 | 2.813.384 | |
|
CHRW
C.H. Robinson W... |
174,15 | -2,23% | - | - | - | - | 178,25 | 173,12 | 178,76 | 178,13 | 9.014.352 | |
|
CHTR
Charter Communi... |
145,15 | -2,52% | - | - | - | - | 150,00 | 142,48 | 150,54 | 148,90 | 2.603.701 | |
|
CI
CIGNA |
286,22 | 1,49% | - | - | - | - | 284,08 | 281,96 | 286,56 | 282,02 | 11.566.150 | |
|
CINF
Cincinnati Fina... |
168,07 | -0,18% | - | - | - | - | 168,25 | 167,61 | 169,50 | 168,37 | 2.006.420 | |
|
CL
Colgate-Palmolive |
90,60 | 0,18% | - | - | - | - | 90,72 | 90,54 | 91,52 | 90,44 | 2.774.625 | |
|
CLX
Clorox |
95,12 | -0,05% | - | - | - | - | 95,30 | 94,45 | 95,73 | 95,17 | 5.885.455 | |
|
CMCSA
Comcast |
25,20 | 0,48% | - | - | - | - | 25,13 | 24,91 | 25,35 | 25,08 | 511.056 | |
|
CME
CME Group |
291,15 | 0,64% | - | - | - | - | 289,10 | 289,10 | 293,09 | 289,29 | 15.441.166 | |
|
CMG
Chipotle Mexica... |
32,91 | 0,34% | - | - | - | - | 32,69 | 32,40 | 32,94 | 32,80 | 2.088.271 | |
|
CMI
Cummins |
639,67 | 0,45% | - | - | - | - | 647,91 | 628,09 | 656,15 | 636,78 | 37.501.293 | |
|
CMS
CMS Energy |
74,53 | 1,21% | - | - | - | - | 73,83 | 73,66 | 74,71 | 73,64 | 4.380.650 | |
|
CNC
Centene |
59,15 | 2,39% | - | - | - | - | 58,39 | 58,11 | 59,19 | 57,77 | 977.809 | |
|
CNP
CenterPoint Energy |
42,83 | 0,85% | - | - | - | - | 42,11 | 42,11 | 42,87 | 42,47 | 59.105 | |
|
COF
Capital One Fin... |
187,83 | 0,63% | - | - | - | - | 187,47 | 186,56 | 188,40 | 186,66 | 11.539.148 | |
|
COO
Cooper Companies |
62,57 | -0,44% | - | - | - | - | 62,49 | 62,19 | 63,32 | 62,85 | 271.750 | |
|
COP
ConocoPhillips |
120,47 | -0,07% | - | - | - | - | 120,05 | 119,60 | 121,59 | 120,55 | 5.855.201 | |
|
COST
Costco Wholesale |
1.027,75 | -2,16% | - | - | - | - | 1.039,99 | 1.025,19 | 1.045,64 | 1.050,45 | 39.408.046 | |
|
CPB
Campbell Soup |
20,58 | 2,62% | - | - | - | - | 20,13 | 20,09 | 20,81 | 20,05 | 572.438 | |
|
CPRT
Copart |
33,77 | -1,85% | - | - | - | - | 34,18 | 33,66 | 35,66 | 34,40 | 1.795.049 | |
|
CPT
Camden Property... |
107,53 | 1,28% | - | - | - | - | 106,46 | 105,95 | 108,00 | 106,17 | 2.606.097 | |
|
CRL
Charles River L... |
160,56 | 1,07% | - | - | - | - | 159,83 | 155,56 | 163,42 | 158,86 | 3.532.320 | |
|
CRM
Salesforce.com |
180,09 | 2,14% | - | - | - | - | 179,84 | 177,68 | 183,35 | 176,31 | 11.512.613 | |
|
CRWD
Crowdstrike Hol... |
663,34 | 2,33% | - | - | - | - | 650,50 | 649,60 | 674,84 | 648,23 | 14.628.637 | |
|
CSCO
Cisco Systems |
120,41 | 1,87% | - | - | - | - | 118,46 | 117,68 | 120,79 | 118,20 | 3.844.932 | |
|
CSGP
CoStar Group |
33,94 | 0,03% | - | - | - | - | 33,87 | 33,61 | 34,64 | 33,93 | 1.995.876 | |
|
CSX
CSX |
45,52 | -0,84% | - | - | - | - | 46,01 | 45,46 | 46,19 | 45,90 | 1.187.805 | |
|
CTAS
Cintas |
172,92 | 0,32% | - | - | - | - | 172,31 | 171,51 | 174,99 | 172,36 | 7.735.749 | |
|
CTRA
Coterra Energy ... |
32,58 | 0,00% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
52,71 | 0,75% | - | - | - | - | 52,25 | 52,06 | 53,32 | 52,32 | 2.286.244 | |
|
CTVA
Corteva Inc |
79,59 | 0,70% | - | - | - | - | 79,35 | 79,15 | 80,21 | 79,04 | 4.167.014 | |
|
CVS
CVS |
93,24 | -0,08% | - | - | - | - | 93,29 | 93,00 | 94,15 | 93,32 | 1.787.935 | |
|
CVX
Chevron |
191,41 | 0,21% | - | - | - | - | 190,37 | 189,80 | 192,00 | 191,01 | 4.540.245 | |
|
CZR
CAESARS ENTMNT |
28,46 | 2,01% | - | - | - | - | 27,85 | 27,85 | 28,59 | 27,90 | 1.008.395 | |
|
D
Dominion Resources |
67,68 | -0,89% | - | - | - | - | 68,21 | 67,43 | 68,58 | 68,29 | 930.059 | |
|
DAL
Delta Air Lines... |
76,17 | 0,69% | - | - | - | - | 76,03 | 75,51 | 77,10 | 75,65 | 4.871.224 | |
|
DASH
DOORDASH INC |
160,22 | 0,60% | - | - | - | - | 160,79 | 159,84 | 165,24 | 159,27 | 9.157.695 | |
|
DAY
Dayforce Inc |
69,87 | 0,00% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
48,12 | 2,06% | - | - | - | - | 47,43 | 47,25 | 48,30 | 47,15 | 3.097.099 | |
|
DE
Deere & |
529,57 | -0,33% | - | - | - | - | 531,52 | 521,50 | 532,78 | 531,35 | 18.536.009 | |
|
DECK
Deckers Outdoor |
106,69 | 3,97% | - | - | - | - | 102,05 | 99,38 | 106,79 | 102,62 | 3.079.180 | |
|
DELL
Dell |
295,14 | 16,75% | - | - | - | - | 268,10 | 265,21 | 298,32 | 252,80 | 2.498.950 | |
|
DG
Dollar General |
105,67 | 0,53% | - | - | - | - | 104,43 | 104,26 | 106,09 | 105,11 | 3.322.002 | |
|
DGX
Quest Diagnostics |
195,10 | 0,66% | - | - | - | - | 193,99 | 193,96 | 196,92 | 193,82 | 6.755.728 | |
|
DHI
D.R. Horton |
143,72 | -0,29% | - | - | - | - | 144,18 | 141,00 | 144,74 | 144,14 | 3.107.945 | |
|
DHR
Danaher |
171,96 | -0,79% | - | - | - | - | 173,54 | 171,14 | 174,95 | 173,33 | 689.732 | |
|
DIS
Walt Disney |
102,99 | -0,57% | - | - | - | - | 104,04 | 102,99 | 104,50 | 103,58 | 4.196.637 | |
|
DLR
Digital Realty ... |
192,00 | -1,17% | - | - | - | - | 194,26 | 191,29 | 194,89 | 194,27 | 9.666.624 | |
|
DLTR
Dollar Tree |
94,98 | -0,76% | - | - | - | - | 95,90 | 94,19 | 97,00 | 95,71 | 931.469 | |
|
DOC
Peak |
19,75 | 0,53% | - | - | - | - | 19,75 | 19,62 | 19,89 | 19,64 | 163.726 | |
|
DOV
Dover |
209,84 | 1,00% | - | - | - | - | 209,23 | 207,27 | 210,84 | 207,77 | 4.727.695 | |
|
DOW
Dow Inc. |
36,00 | 0,24% | - | - | - | - | 36,15 | 35,56 | 36,60 | 35,91 | 1.800.866 | |
|
DPZ
Domino's Pizza |
316,41 | -0,02% | - | - | - | - | 315,90 | 311,99 | 318,56 | 316,47 | 5.819.729 | |
|
DRI
Darden Restaurants |
203,36 | 3,19% | - | - | - | - | 198,83 | 198,50 | 204,40 | 197,07 | 12.084.058 | |
|
DTE
DTE Energy |
145,24 | 1,04% | - | - | - | - | 144,22 | 143,57 | 145,49 | 143,75 | 5.269.743 | |
|
DUK
Duke Energy |
125,69 | 0,83% | - | - | - | - | 124,45 | 124,22 | 125,87 | 124,66 | 675.584 | |
|
DVA
DaVita |
198,50 | -0,08% | - | - | - | - | 199,93 | 197,33 | 202,56 | 198,66 | 2.802.820 | |
|
DVN
Devon Energy |
47,22 | 0,22% | - | - | - | - | 47,04 | 46,80 | 47,61 | 47,11 | 443.018 | |
|
DXCM
DexCom |
72,11 | 0,29% | - | - | - | - | 71,90 | 71,31 | 73,05 | 71,90 | 238.756 | |
|
EA
Electronic Arts |
200,96 | -0,45% | - | - | - | - | 201,79 | 200,73 | 201,85 | 201,87 | 12.359.241 | |
|
EBAY
eBay |
115,73 | -1,19% | - | - | - | - | 117,57 | 115,61 | 118,68 | 117,13 | 7.410.153 | |
|
ECL
Ecolab |
253,34 | 1,26% | - | - | - | - | 251,70 | 250,50 | 254,04 | 250,18 | 10.205.295 | |
|
ED
Consolidated Ed... |
108,59 | 1,11% | - | - | - | - | 107,10 | 106,70 | 108,73 | 107,40 | 4.577.286 | |
|
EFX
Equifax |
164,03 | 0,92% | - | - | - | - | 163,05 | 161,94 | 167,04 | 162,54 | 10.489.226 | |
|
EG
Everest Re Group |
352,71 | -1,05% | - | - | - | - | 356,44 | 352,62 | 358,21 | 356,45 | 2.097.919 | |
|
EIX
Edison Internat... |
71,19 | 1,24% | - | - | - | - | 70,82 | 70,13 | 71,49 | 70,32 | 4.609.766 | |
|
EL
Estee Lauder Co... |
88,37 | 11,99% | - | - | - | - | 88,96 | 86,00 | 90,57 | 78,91 | 4.945.450 | |
|
ELV
Elevance Health... |
394,60 | 1,23% | - | - | - | - | 393,64 | 392,02 | 396,59 | 389,82 | 13.127.553 | |
|
EMN
Eastman Chemical |
74,12 | 1,27% | - | - | - | - | 73,80 | 73,28 | 74,88 | 73,19 | 4.322.678 | |
|
EMR
Emerson Electric |
136,45 | 1,15% | - | - | - | - | 136,11 | 134,56 | 137,50 | 134,90 | 2.186.475 | |
|
ENPH
Enphase Energy Inc |
64,00 | 2,66% | - | - | - | - | 62,39 | 60,26 | 64,94 | 62,34 | 3.262.784 | |
|
EOG
EOG Resources |
141,23 | 0,89% | - | - | - | - | 140,16 | 139,27 | 141,85 | 139,98 | 7.619.359 | |
|
EPAM
EPAM Systems, Inc. |
102,74 | -0,44% | - | - | - | - | 103,71 | 101,57 | 105,87 | 103,19 | 5.368.576 | |
|
EQIX
Equinix |
1.079,68 | 0,12% | - | - | - | - | 1.078,42 | 1.068,55 | 1.084,10 | 1.078,42 | 16.357.152 | |
|
EQR
Equity Residential |
66,22 | 0,70% | - | - | - | - | 65,67 | 65,56 | 66,59 | 65,76 | 789.938 | |
|
EQT
EQT |
57,91 | 0,29% | - | - | - | - | 57,30 | 57,01 | 58,08 | 57,74 | 2.125.007 | |
|
ERIE
Erie Indemnity |
224,48 | -0,11% | - | - | - | - | 222,88 | 221,70 | 226,73 | 224,73 | 1.283.801 | |
|
ES
EnergySolutions |
70,01 | 0,55% | - | - | - | - | 69,99 | 69,30 | 70,31 | 69,63 | 3.839.488 | |
|
ESS
Essex Property ... |
276,93 | 1,14% | - | - | - | - | 274,92 | 273,45 | 277,93 | 273,80 | 3.495.134 | |
|
ETN
Eaton |
391,44 | 2,60% | - | - | - | - | 385,35 | 380,56 | 395,21 | 381,51 | 15.209.401 | |
|
ETR
Entergy |
112,38 | 0,10% | - | - | - | - | 112,44 | 111,42 | 112,87 | 112,27 | 5.105.199 | |
|
EVRG
Evergy Inc |
83,95 | 1,20% | - | - | - | - | 83,15 | 82,84 | 84,08 | 82,96 | 3.906.445 | |
|
EW
Edwards Lifesci... |
85,81 | 3,13% | - | - | - | - | 83,77 | 83,12 | 86,03 | 83,20 | 961.102 | |
|
EXC
Exelon |
46,23 | 1,94% | - | - | - | - | 45,22 | 45,22 | 46,38 | 45,35 | 2.821.093 | |
|
EXE
Expand Energy Corp |
97,92 | 0,34% | - | - | - | - | 97,30 | 96,40 | 98,05 | 97,59 | 5.031.423 | |
|
EXPD
Expeditors Inte... |
158,49 | 0,83% | - | - | - | - | 157,46 | 156,38 | 159,86 | 157,19 | 5.731.157 | |
|
EXPE
Expedia |
214,58 | -1,62% | - | - | - | - | 218,18 | 210,85 | 221,31 | 218,12 | 12.418.818 | |
|
EXR
Extra Space Sto... |
143,28 | -0,44% | - | - | - | - | 144,58 | 142,28 | 145,43 | 143,91 | 4.008.688 | |
|
F
Ford Motor Company |
14,95 | 9,33% | - | - | - | - | 13,79 | 13,77 | 14,95 | 13,67 | 13.391 | |
|
FANG
Diamondback Ene... |
200,64 | -0,16% | - | - | - | - | 199,52 | 198,00 | 201,50 | 200,97 | 185.793 | |
|
FAST
Fastenal |
43,95 | 0,96% | - | - | - | - | 43,53 | 43,23 | 44,00 | 43,53 | 1.043.417 | |
|
FCX
Freeport-McMora... |
61,97 | -0,55% | - | - | - | - | 62,71 | 61,51 | 62,71 | 62,31 | 389.729 | |
|
FDS
FactSet Researc... |
231,96 | 3,09% | - | - | - | - | 225,63 | 225,63 | 234,13 | 225,01 | 3.926.851 | |
|
FDX
FedEx |
394,13 | 1,34% | - | - | - | - | 393,92 | 392,00 | 398,80 | 388,91 | 22.721.989 | |
|
FE
FirstEnergy |
46,30 | 1,76% | - | - | - | - | 45,52 | 45,47 | 46,39 | 45,50 | 369.891 | |
|
FFIV
F5 Networks |
393,90 | 2,66% | - | - | - | - | 386,69 | 386,69 | 395,77 | 383,70 | 6.016.823 | |
|
FICO
Fair Isaac and |
1.239,91 | 0,96% | - | - | - | - | 1.232,00 | 1.225,00 | 1.277,23 | 1.228,10 | 24.815.559 | |
|
FIS
Fidelity Nation... |
43,56 | -0,14% | - | - | - | - | 43,51 | 43,38 | 44,45 | 43,62 | 247.856 | |
|
FISV
Fiserv |
57,13 | 2,35% | - | - | - | - | 56,05 | 56,03 | 57,30 | 55,82 | 65.585 | |
|
FITB
Fifth Third Ban... |
49,50 | 0,68% | - | - | - | - | 49,16 | 49,16 | 49,68 | 49,16 | 2.669.067 | |
|
FOX
Fox Corp Class B |
57,21 | -0,73% | - | - | - | - | 57,57 | 56,89 | 58,59 | 57,63 | 1.728.257 | |
|
FOXA
Fox Corp. Cl A |
63,98 | -0,44% | - | - | - | - | 64,51 | 63,73 | 65,46 | 64,26 | 589.448 | |
|
FRT
Federal Realty ... |
119,74 | 0,95% | - | - | - | - | 119,28 | 119,00 | 120,20 | 118,61 | 4.497.913 | |
|
FSLR
First Solar |
258,13 | 3,72% | - | - | - | - | 248,45 | 242,50 | 259,12 | 248,88 | 3.539.995 | |
|
FTNT
Fortinet Inc |
133,98 | 3,49% | - | - | - | - | 130,00 | 128,57 | 134,18 | 129,46 | 66.052 | |
|
FTV
Fortive Corp |
59,13 | 0,19% | - | - | - | - | 58,86 | 58,58 | 59,46 | 59,02 | 3.432.319 | |
|
GD
General Dynamics |
342,88 | 1,23% | - | - | - | - | 341,14 | 338,51 | 344,47 | 338,71 | 7.349.976 | |
|
GE
General Electric |
302,79 | 0,34% | - | - | - | - | 303,25 | 300,25 | 306,30 | 301,76 | 14.429.760 | |
|
GEHC
GE Healthcare T... |
64,26 | -0,11% | - | - | - | - | 64,29 | 63,91 | 65,10 | 64,33 | 241.553 | |
|
GEN
Gen Digital Inc. |
24,82 | -0,12% | - | - | - | - | 25,03 | 24,80 | 25,25 | 24,85 | 78.431 | |
|
GEV
GE Vernova LLC |
1.039,26 | -0,44% | - | - | - | - | 1.060,39 | 1.034,20 | 1.061,40 | 1.043,82 | 61.574.076 | |
|
GILD
Gilead Sciences |
134,36 | 2,96% | - | - | - | - | 131,57 | 131,12 | 134,52 | 130,50 | 337.915 | |
|
GIS
General Mills |
33,70 | 0,69% | - | - | - | - | 33,49 | 33,33 | 33,87 | 33,47 | 2.056.610 | |
|
GL
GREAT LAKES REIT |
156,31 | -0,19% | - | - | - | - | 156,48 | 155,56 | 157,17 | 156,60 | 1.294.716 | |
|
GLW
Corning |
193,87 | 1,03% | - | - | - | - | 194,35 | 189,34 | 194,98 | 191,89 | 8.262.739 | |
|
GM
General Motors Co |
78,80 | 2,06% | - | - | - | - | 78,00 | 77,69 | 79,85 | 77,21 | 2.764.619 | |
|
GNRC
Generac Holding... |
270,35 | 9,10% | - | - | - | - | 260,02 | 252,56 | 272,00 | 247,79 | 10.636.380 | |
|
GOOG
Google Inc. |
379,34 | -1,08% | - | - | - | - | 383,26 | 378,26 | 384,87 | 383,47 | 16.297.584 | |
|
GOOGL
Google Inc. |
383,00 | -1,20% | - | - | - | - | 387,35 | 381,77 | 388,74 | 387,66 | 8.931.177 | |
|
GPC
Genuine Parts |
97,83 | 0,21% | - | - | - | - | 97,60 | 97,17 | 98,75 | 97,62 | 2.485.440 | |
|
GPN
Global Payments |
73,27 | 0,93% | - | - | - | - | 72,64 | 72,53 | 74,00 | 72,59 | 4.195.651 | |
|
GRMN
Garmin |
240,64 | 0,36% | - | - | - | - | 240,89 | 239,47 | 242,78 | 239,78 | 4.689.352 | |
|
GS
Goldman Sachs G... |
996,99 | 0,89% | - | - | - | - | 994,63 | 990,90 | 1.005,36 | 988,17 | 58.947.034 | |
|
GWW
W.W. Grainger |
1.247,25 | 0,64% | - | - | - | - | 1.244,46 | 1.231,78 | 1.260,99 | 1.239,26 | 13.451.591 | |
|
H130769
Hologic |
76,03 | 0,00% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
41,46 | -1,20% | - | - | - | - | 41,96 | 41,01 | 41,96 | 41,96 | 2.278.450 | |
|
HAS
Hasbro |
88,08 | -2,22% | - | - | - | - | 90,08 | 87,93 | 90,36 | 90,08 | 4.786.267 | |
|
HBAN
Huntington Banc... |
15,90 | 0,32% | - | - | - | - | 15,89 | 15,87 | 16,02 | 15,85 | 2.671 | |
|
HCA
HCA-The Healthcare |
394,15 | 0,41% | - | - | - | - | 394,00 | 388,24 | 397,55 | 392,56 | 23.621.015 | |
|
HD
Home Depot |
313,09 | -0,22% | - | - | - | - | 314,50 | 311,46 | 314,96 | 313,78 | 15.026.128 | |
|
HIG
Hartford Financ... |
136,04 | 0,01% | - | - | - | - | 136,10 | 135,95 | 137,17 | 136,02 | 5.908.544 | |
|
HII
HEALTHCARE INTE... |
320,93 | 1,06% | - | - | - | - | 319,68 | 315,91 | 322,13 | 317,55 | 3.433.630 | |
|
HLT
HILTON HOTELS |
321,14 | -0,46% | - | - | - | - | 325,85 | 318,41 | 325,85 | 322,61 | 13.630.145 | |
|
HON
Honeywell Inter... |
227,90 | 1,83% | - | - | - | - | 225,54 | 222,55 | 228,99 | 223,80 | 14.669.239 | |
|
HPE
Hewlett Packard... |
37,58 | 10,61% | - | - | - | - | 34,65 | 34,50 | 37,75 | 33,97 | 2.245.895 | |
|
HPQ
Hewlett-Packard |
25,24 | 15,23% | - | - | - | - | 22,60 | 22,58 | 25,57 | 21,90 | 17.589 | |
|
HRL
Hormel Foods |
21,25 | 0,81% | - | - | - | - | 21,19 | 21,06 | 21,41 | 21,08 | 1.250.244 | |
|
HSIC
Henry Schein |
74,23 | 0,99% | - | - | - | - | 73,56 | 73,45 | 74,81 | 73,50 | 2.163.017 | |
|
HST
Host Marriott F... |
22,37 | -0,18% | - | - | - | - | 22,39 | 22,26 | 22,48 | 22,41 | 1.328.577 | |
|
HSY
Hershey Foods |
194,75 | 2,29% | - | - | - | - | 190,56 | 190,51 | 195,02 | 190,39 | 10.444.443 | |
|
HUM
Humana |
307,72 | 1,33% | - | - | - | - | 305,04 | 302,00 | 309,21 | 303,68 | 9.625.789 | |
|
HWM
Howmet Aerospac... |
256,54 | -1,29% | - | - | - | - | 261,88 | 255,45 | 261,90 | 259,89 | 16.451.397 | |
|
IBM
International B... |
253,83 | 0,34% | - | - | - | - | 262,05 | 253,39 | 264,38 | 252,97 | 8.030.674 | |
|
ICE
Intercontinenta... |
152,95 | 0,96% | - | - | - | - | 151,28 | 151,16 | 153,72 | 151,49 | 8.220.451 | |
|
IDXX
IDEXX Laboratories |
559,45 | 1,15% | - | - | - | - | 551,46 | 549,75 | 562,30 | 553,07 | 10.688.852 | |
|
IEX
IDEX |
208,81 | 1,92% | - | - | - | - | 206,00 | 205,16 | 209,29 | 204,88 | 3.437.430 | |
|
IFF
Internationa Fl... |
75,25 | 0,00% | - | - | - | - | 76,04 | 74,60 | 76,52 | 75,25 | 1.848.065 | |
|
INCY
Incyte |
97,17 | -0,25% | - | - | - | - | 97,30 | 96,04 | 98,21 | 97,41 | 3.979.889 | |
|
INTC
Intel |
119,89 | 1,17% | - | - | - | - | 120,34 | 118,09 | 122,78 | 118,50 | 1.017.626 | |
|
INTU
Intuit |
320,07 | 4,23% | - | - | - | - | 307,72 | 306,51 | 321,03 | 307,07 | 6.318.822 | |
|
INVH
Invitation Home... |
29,30 | 0,93% | - | - | - | - | 29,16 | 28,94 | 29,43 | 29,03 | 1.602.798 | |
|
IP
International P... |
31,29 | 0,81% | - | - | - | - | 31,19 | 30,94 | 31,49 | 31,04 | 2.029.031 | |
|
IQV
IQVIA Holdings ... |
167,93 | -0,06% | - | - | - | - | 168,70 | 163,04 | 169,57 | 168,02 | 4.947.406 | |
|
IR
Ingersoll-Rand ... |
70,91 | 0,89% | - | - | - | - | 70,70 | 69,64 | 71,53 | 70,28 | 4.275.642 | |
|
IRM
Iron Mountain |
126,47 | -0,68% | - | - | - | - | 128,00 | 126,21 | 128,27 | 127,33 | 3.212.717 | |
|
ISRG
Intuitive Surgical |
438,10 | -0,39% | - | - | - | - | 439,50 | 434,77 | 443,86 | 439,80 | 7.869.152 | |
|
IT
Gartner |
160,02 | 1,78% | - | - | - | - | 157,53 | 157,53 | 162,62 | 157,22 | 4.772.116 | |
|
ITW
Illinois Tool W... |
252,19 | 0,90% | - | - | - | - | 251,91 | 249,43 | 252,74 | 249,93 | 4.999.667 | |
|
IVZ
Invesco |
27,04 | 0,22% | - | - | - | - | 27,07 | 27,01 | 27,30 | 26,98 | 309.824 | |
|
J
Jacobs Solution... |
114,78 | 0,97% | - | - | - | - | 114,74 | 113,80 | 116,01 | 113,68 | 2.628.692 | |
|
JBHT
J.B. Hunt Trans... |
258,75 | -0,19% | - | - | - | - | 259,48 | 255,62 | 260,24 | 259,23 | 5.016.645 | |
|
JBL
Jabil Circuit |
364,40 | 2,24% | - | - | - | - | 360,45 | 354,00 | 365,09 | 356,41 | 13.538.918 | |
|
JCI
Johnson Controls |
138,30 | 2,09% | - | - | - | - | 136,56 | 134,30 | 140,19 | 135,47 | 6.023.795 | |
|
JKHY
Jack Henry & As... |
140,16 | 0,43% | - | - | - | - | 139,44 | 139,16 | 142,05 | 139,56 | 4.512.732 | |
|
JNJ
Johnson & Johnson |
234,40 | 1,15% | - | - | - | - | 233,00 | 232,72 | 235,50 | 231,73 | 11.881.502 | |
|
JPM
J P Morgan Chase |
306,38 | 1,12% | - | - | - | - | 304,68 | 303,84 | 307,45 | 303,00 | 16.246.719 | |
|
KEY
KeyCorp |
21,57 | 0,35% | - | - | - | - | 21,54 | 21,50 | 21,68 | 21,49 | 1.103.632 | |
|
KEYS
Keysight Techno... |
346,63 | 2,69% | - | - | - | - | 342,87 | 334,50 | 346,84 | 337,55 | 17.078.113 | |
|
KHC
Kraft Heinz Co |
23,78 | 1,02% | - | - | - | - | 23,57 | 23,53 | 23,96 | 23,54 | 148.126 | |
|
KIM
Kimco Realty |
24,12 | 0,27% | - | - | - | - | 24,17 | 23,98 | 24,23 | 24,05 | 358.132 | |
|
KKR
Kohlberg Kravis... |
94,05 | -0,75% | - | - | - | - | 95,00 | 93,61 | 96,07 | 94,76 | 3.925.647 | |
|
KLAC
KLA-Tencor |
1.888,84 | 2,53% | - | - | - | - | 1.874,99 | 1.861,73 | 1.910,13 | 1.842,18 | 53.633.612 | |
|
KMB
Kimberly-Clark |
99,13 | 0,41% | - | - | - | - | 98,90 | 98,80 | 99,79 | 98,73 | 5.385.634 | |
|
KMI
KINDER MORGAN |
33,79 | 0,85% | - | - | - | - | 33,52 | 33,35 | 33,89 | 33,50 | 1.394.543 | |
|
KMX
CarMax |
40,34 | 3,65% | - | - | - | - | 38,96 | 38,96 | 40,36 | 38,92 | 165.918 | |
|
KO
Coca-Cola |
81,48 | 0,38% | - | - | - | - | 81,18 | 80,92 | 81,67 | 81,17 | 3.275.007 | |
|
KR
Kroger |
67,23 | 0,24% | - | - | - | - | 67,00 | 66,37 | 67,39 | 67,07 | 3.233.830 | |
|
L
Loews |
108,84 | -0,31% | - | - | - | - | 109,18 | 108,47 | 110,09 | 109,18 | 1.600.928 | |
|
LDOS
Leidos Holdings... |
126,00 | 2,41% | - | - | - | - | 123,39 | 123,00 | 126,98 | 123,04 | 2.904.048 | |
|
LEN
Lennar |
88,83 | 0,00% | - | - | - | - | 88,78 | 87,38 | 89,53 | 88,83 | 1.376.332 | |
|
LH
Laboratory of A... |
259,94 | 1,64% | - | - | - | - | 256,00 | 254,48 | 260,99 | 255,75 | 8.286.107 | |
|
LHX
L3Harris Techno... |
311,96 | 1,84% | - | - | - | - | 309,03 | 306,33 | 312,26 | 306,33 | 5.501.727 | |
|
LII
Lennox Internat... |
484,51 | 0,83% | - | - | - | - | 484,80 | 476,67 | 492,32 | 480,51 | 6.586.886 | |
|
LIN
Linde Group |
517,66 | 0,61% | - | - | - | - | 517,02 | 514,98 | 521,23 | 514,51 | 5.983.632 | |
|
LKQ
LKQ Corporation |
27,16 | 1,02% | - | - | - | - | 27,04 | 26,71 | 27,22 | 26,88 | 158.531 | |
|
LLY
Eli Lilly and |
1.065,65 | 2,30% | - | - | - | - | 1.049,81 | 1.047,07 | 1.070,34 | 1.041,65 | 41.139.418 | |
|
LMT
Lockheed Martin |
533,27 | 2,00% | - | - | - | - | 524,86 | 524,00 | 534,27 | 522,79 | 22.614.381 | |
|
LNT
Alliant Energy |
73,94 | 0,90% | - | - | - | - | 73,28 | 73,05 | 74,07 | 73,28 | 3.275.542 | |
|
LOW
Lowe's Companies |
215,00 | -1,11% | - | - | - | - | 217,22 | 213,57 | 217,22 | 217,41 | 3.961.375 | |
|
LRCX
Lam Research |
305,31 | 1,02% | - | - | - | - | 305,73 | 303,18 | 309,98 | 302,24 | 15.624.545 | |
|
LULU
Lululemon Athle... |
127,24 | 0,38% | - | - | - | - | 127,26 | 124,90 | 127,94 | 126,76 | 4.594.764 | |
|
LUV
Southwest Airlines |
40,83 | 0,12% | - | - | - | - | 40,93 | 40,24 | 41,34 | 40,78 | 1.457.753 | |
|
LVS
Las Vegas Sands |
49,42 | -0,07% | - | - | - | - | 48,60 | 48,55 | 49,81 | 49,45 | 978.713 | |
|
LW
Lamb Weston Hol... |
43,75 | 2,20% | - | - | - | - | 42,97 | 42,61 | 43,75 | 42,81 | 1.850.713 | |
|
LYB
LyondellBasell ... |
69,73 | -0,50% | - | - | - | - | 70,53 | 69,11 | 71,06 | 70,08 | 2.787.108 | |
|
LYV
Live Nation Ent... |
165,73 | -0,15% | - | - | - | - | 165,67 | 164,16 | 167,02 | 165,98 | 7.069.545 | |
|
MA
Mastercard |
498,45 | -0,23% | - | - | - | - | 499,11 | 497,32 | 504,26 | 499,62 | 908.674 | |
|
MAA
Mid-America Apa... |
131,18 | 0,90% | - | - | - | - | 130,70 | 130,15 | 131,87 | 130,01 | 2.387.214 | |
|
MAR
Marriot Interna... |
369,03 | -0,22% | - | - | - | - | 368,21 | 367,30 | 370,91 | 369,83 | 15.964.976 | |
|
MAS
Masco |
67,26 | 0,64% | - | - | - | - | 66,91 | 66,24 | 67,65 | 66,83 | 749.545 | |
|
MCD
McDonald's |
282,29 | -0,67% | - | - | - | - | 283,00 | 280,41 | 283,73 | 284,18 | 7.329.378 | |
|
MCHP
Microchip Techn... |
93,43 | 3,06% | - | - | - | - | 90,67 | 90,64 | 94,91 | 90,66 | 419.314 | |
|
MCK
McKesson |
765,57 | -0,12% | - | - | - | - | 769,14 | 759,30 | 772,94 | 766,50 | 39.889.259 | |
|
MCO
Moody's |
449,31 | 0,88% | - | - | - | - | 446,00 | 445,62 | 452,85 | 445,37 | 9.093.136 | |
|
MDLZ
Mondelez Intern... |
61,73 | 0,37% | - | - | - | - | 61,58 | 61,42 | 62,19 | 61,50 | 3.902.756 | |
|
MDT
Medtronic |
78,58 | 0,55% | - | - | - | - | 78,40 | 78,21 | 79,25 | 78,15 | 26.639 | |
|
MET
MetLife |
84,03 | -0,32% | - | - | - | - | 84,37 | 83,91 | 85,29 | 84,30 | 3.590.350 | |
|
META
Meta Platforms Inc |
610,20 | 0,46% | - | - | - | - | 607,88 | 606,95 | 614,81 | 607,38 | 1.023.916 | |
|
MGM
MGM Resorts Int... |
38,41 | 1,99% | - | - | - | - | 37,74 | 37,72 | 38,75 | 37,66 | 414.521 | |
|
MHK
Mohawk Industries |
102,39 | 0,06% | - | - | - | - | 102,59 | 100,85 | 103,41 | 102,33 | 1.437.044 | |
|
MKC
McCormick |
47,80 | 1,79% | - | - | - | - | 47,03 | 47,02 | 47,98 | 46,96 | 368.251 | |
|
MKTX
MarketAxess |
137,10 | 0,62% | - | - | - | - | 135,08 | 135,00 | 137,26 | 136,25 | 5.666.069 | |
|
MLM
Martin Marietta... |
536,66 | -0,24% | - | - | - | - | 542,43 | 528,90 | 543,82 | 537,97 | 8.822.154 | |
|
MMM
3M |
152,45 | 1,08% | - | - | - | - | 152,90 | 151,70 | 153,46 | 150,82 | 4.637.681 | |
|
MNST
MONSTER WORLDWIDE |
86,80 | 0,56% | - | - | - | - | 86,20 | 85,86 | 87,11 | 86,32 | 3.633.535 | |
|
MO
Altria Group |
73,91 | 0,26% | - | - | - | - | 73,69 | 73,48 | 74,16 | 73,71 | 609.642 | |
|
MOH
Molina Healthcare |
184,18 | 1,61% | - | - | - | - | 182,41 | 180,86 | 184,82 | 181,26 | 2.916.306 | |
|
MOS
Mosaic |
22,53 | 2,67% | - | - | - | - | 22,06 | 22,01 | 22,62 | 21,94 | 895.481 | |
|
MPC
Marathon Petrol... |
254,70 | 2,52% | - | - | - | - | 249,00 | 248,00 | 255,83 | 248,43 | 7.496.840 | |
|
MPWR
Monolithic Powe... |
637,95 | 0,00% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
122,51 | 5,72% | - | - | - | - | 120,55 | 120,08 | 122,66 | 115,88 | 5.471.052 | |
|
MRNA
Moderna Inc. |
46,90 | -0,76% | - | - | - | - | 47,54 | 46,77 | 48,35 | 47,26 | 947.896 | |
|
MRSH
Marsh & Mclenna... |
164,08 | -0,63% | - | - | - | - | 164,79 | 162,88 | 165,89 | 165,12 | 9.112.675 | |
|
MS
Morgan Stanley |
201,02 | 0,25% | - | - | - | - | 201,13 | 200,63 | 203,09 | 200,51 | 8.277.401 | |
|
MSCI
Msci Inc. |
588,67 | 1,09% | - | - | - | - | 583,68 | 580,00 | 591,44 | 582,34 | 8.800.617 | |
|
MSFT
Microsoft |
418,54 | -0,13% | - | - | - | - | 419,54 | 416,33 | 424,40 | 419,09 | 1.838.228 | |
|
MSI
Motorola Soluti... |
404,07 | 0,96% | - | - | - | - | 402,37 | 399,85 | 407,09 | 400,24 | 15.583.364 | |
|
MTB
M&T Bank |
213,25 | 0,43% | - | - | - | - | 212,75 | 212,16 | 214,31 | 212,33 | 5.043.481 | |
|
MTCH
Match Group Inc |
35,81 | 0,41% | - | - | - | - | 35,61 | 35,54 | 35,97 | 35,66 | 545.453 | |
|
MTD
Mettler-Toledo ... |
1.103,32 | 1,18% | - | - | - | - | 1.096,18 | 1.088,67 | 1.109,96 | 1.090,45 | 6.219.415 | |
|
MU
Micron Technology |
751,44 | -1,40% | - | - | - | - | 756,82 | 747,20 | 780,20 | 762,10 | 15.822.321 | |
|
NCLH
Norwegian Cruis... |
16,31 | -1,00% | - | - | - | - | 16,71 | 16,26 | 16,71 | 16,47 | 471.720 | |
|
NDAQ
The NASDAQ OMX ... |
91,00 | 0,65% | - | - | - | - | 90,68 | 90,41 | 91,95 | 90,41 | 5.606.510 | |
|
NDSN
Nordson Corpora... |
290,02 | 1,13% | - | - | - | - | 289,20 | 285,38 | 291,16 | 286,77 | 8.361.857 | |
|
NEE
NextEra Energy,... |
88,56 | -1,26% | - | - | - | - | 89,71 | 87,95 | 89,84 | 89,69 | 5.330.072 | |
|
NEM
Newmont Mining |
107,65 | -0,63% | - | - | - | - | 108,50 | 106,21 | 109,06 | 108,33 | 1.236.791 | |
|
NFLX
Netflix |
88,58 | -0,81% | - | - | - | - | 89,10 | 88,17 | 89,97 | 89,30 | 27.017 | |
|
NI
NiSource |
47,85 | 0,28% | - | - | - | - | 47,81 | 47,38 | 47,92 | 47,71 | 304.868 | |
|
NKE
Nike |
44,67 | 0,63% | - | - | - | - | 44,56 | 44,21 | 44,72 | 44,39 | 2.500.359 | |
|
NOC
Northrop Grumman |
555,81 | 0,77% | - | - | - | - | 552,54 | 550,49 | 557,69 | 551,58 | 12.471.265 | |
|
NOW
Servicenow Inc |
102,12 | 2,44% | - | - | - | - | 102,18 | 99,43 | 104,59 | 99,69 | 5.643.560 | |
|
NRG
NRG Energy |
137,81 | 0,65% | - | - | - | - | 137,12 | 136,17 | 139,85 | 136,92 | 5.840.388 | |
|
NSC
Norfolk Souther |
314,39 | 0,95% | - | - | - | - | 311,82 | 311,17 | 317,25 | 311,44 | 15.345.062 | |
|
NTAP
NetApp |
139,37 | 12,45% | - | - | - | - | 123,62 | 122,70 | 141,75 | 123,95 | 4.316.289 | |
|
NTRS
Northern Trust |
167,83 | 0,43% | - | - | - | - | 167,31 | 166,11 | 168,94 | 167,11 | 3.432.124 | |
|
NUE
Nucor |
232,03 | 2,47% | - | - | - | - | 229,10 | 227,59 | 233,05 | 226,44 | 9.105.089 | |
|
NVDA
NVIDIA |
215,30 | -1,92% | - | - | - | - | 220,90 | 214,80 | 221,01 | 219,51 | 2.404.901 | |
|
NVR
NVR |
6.043,50 | -0,07% | - | - | - | - | 6.033,12 | 5.960,50 | 6.100,00 | 6.047,87 | 5.541.890 | |
|
NWS
News Corp |
29,67 | -1,36% | - | - | - | - | 30,33 | 29,43 | 30,65 | 30,08 | 44.861 | |
|
NWSA
News |
25,88 | -1,45% | - | - | - | - | 26,26 | 25,63 | 26,50 | 26,26 | 1.438.773 | |
|
NXPI
NXP Semiconductors |
316,56 | 5,74% | - | - | - | - | 300,80 | 300,62 | 316,80 | 299,38 | 15.373.177 | |
|
O
Realty Income C... |
62,02 | -0,34% | - | - | - | - | 62,23 | 61,57 | 62,42 | 62,23 | 3.033.460 | |
|
ODFL
Old Dominion Fr... |
210,53 | 1,37% | - | - | - | - | 209,00 | 206,13 | 210,96 | 207,69 | 8.019.719 | |
|
OKE
ONEOK |
94,03 | 1,52% | - | - | - | - | 92,81 | 92,41 | 94,42 | 92,62 | 1.197.378 | |
|
OMC
Omnicom Group |
74,95 | 1,59% | - | - | - | - | 74,25 | 74,22 | 75,47 | 73,77 | 620.694 | |
|
ON
ON Semiconducto... |
116,18 | 5,99% | - | - | - | - | 110,86 | 110,83 | 117,89 | 109,61 | 6.523.739 | |
|
ORCL
Oracle |
192,11 | 1,23% | - | - | - | - | 191,67 | 191,10 | 197,00 | 189,77 | 9.588.210 | |
|
ORLY
O'Reilly Automo... |
91,74 | -0,65% | - | - | - | - | 92,01 | 91,56 | 92,94 | 92,34 | 2.605.324 | |
|
OTIS
Otis Elevator C... |
72,77 | 1,59% | - | - | - | - | 71,83 | 71,64 | 73,40 | 71,63 | 2.456.934 | |
|
OXY
Occidental Petr... |
58,83 | -0,01% | - | - | - | - | 58,69 | 58,07 | 59,17 | 58,83 | 3.294.376 | |
|
PANW
Palo Alto Netwo... |
260,65 | 3,06% | - | - | - | - | 251,12 | 249,50 | 261,41 | 252,92 | 8.379.637 | |
|
PAYC
Paycom Software... |
137,81 | 2,58% | - | - | - | - | 134,97 | 134,51 | 138,75 | 134,35 | 3.004.396 | |
|
PAYX
Paychex |
96,99 | 2,91% | - | - | - | - | 94,25 | 94,25 | 97,21 | 94,25 | 614.529 | |
|
PCAR
PACCAR |
109,37 | 0,03% | - | - | - | - | 109,51 | 108,46 | 109,96 | 109,34 | 1.207.882 | |
|
PCG
Pacific Gas & E... |
16,49 | 0,30% | - | - | - | - | 16,42 | 16,21 | 16,55 | 16,44 | 949.758 | |
|
PEG
Public Service ... |
79,51 | 1,31% | - | - | - | - | 78,77 | 78,48 | 79,79 | 78,48 | 3.920.161 | |
|
PEP
Pepsico |
150,58 | 1,16% | - | - | - | - | 149,41 | 148,54 | 150,84 | 148,85 | 3.603.831 | |
|
PFE
Pfizer |
25,90 | -0,19% | - | - | - | - | 26,00 | 25,76 | 26,15 | 25,95 | 846.904 | |
|
PFG
Principal Finan... |
103,86 | -0,06% | - | - | - | - | 104,18 | 103,25 | 104,68 | 103,92 | 1.618.243 | |
|
PG
Procter & Gamble |
144,42 | 0,71% | - | - | - | - | 143,87 | 143,53 | 144,64 | 143,40 | 1.400.007 | |
|
PGR
Progressive |
199,55 | 0,29% | - | - | - | - | 198,15 | 197,04 | 199,67 | 198,97 | 11.608.422 | |
|
PH
Parker-Hannifin |
866,59 | 0,22% | - | - | - | - | 871,94 | 861,05 | 877,78 | 864,73 | 26.316.605 | |
|
PHM
PulteGroup |
116,44 | 0,12% | - | - | - | - | 116,81 | 114,86 | 117,04 | 116,30 | 4.805.129 | |
|
PKG
Packaging of Am... |
215,95 | 1,02% | - | - | - | - | 214,35 | 212,08 | 216,06 | 213,76 | 4.512.923 | |
|
PLD
ProLogis |
145,89 | 0,87% | - | - | - | - | 145,43 | 144,40 | 146,26 | 144,63 | 7.237.749 | |
|
PLTR
Palantir Techno... |
136,83 | -0,43% | - | - | - | - | 137,43 | 134,30 | 139,02 | 137,42 | 7.907.953 | |
|
PM
Philip Morris I... |
188,95 | 0,26% | - | - | - | - | 187,60 | 187,35 | 190,49 | 188,46 | 11.054.520 | |
|
PNC
PNC Bank |
219,28 | 0,42% | - | - | - | - | 219,82 | 218,60 | 220,96 | 218,37 | 1.397.471 | |
|
PNR
Pentair |
74,82 | 0,52% | - | - | - | - | 74,71 | 74,02 | 75,15 | 74,43 | 1.980.652 | |
|
PNW
Pinnacle West C... |
102,96 | 1,10% | - | - | - | - | 100,71 | 100,71 | 103,04 | 101,84 | 3.332.403 | |
|
PODD
Insulet |
154,89 | -1,27% | - | - | - | - | 154,55 | 152,28 | 155,90 | 156,89 | 7.347.052 | |
|
POOL
Pool |
184,59 | 1,60% | - | - | - | - | 181,54 | 180,69 | 186,90 | 181,69 | 2.787.309 | |
|
PPG
PPG Industries |
107,72 | 1,02% | - | - | - | - | 107,49 | 106,17 | 108,00 | 106,63 | 4.221.439 | |
|
PPL
PPL |
36,33 | 0,43% | - | - | - | - | 36,18 | 35,96 | 36,47 | 36,17 | 2.363.232 | |
|
PRU
Prudential Fina... |
104,09 | -0,14% | - | - | - | - | 104,34 | 104,02 | 104,91 | 104,24 | 3.229.080 | |
|
PSA
Public Storage |
305,07 | 0,03% | - | - | - | - | 306,79 | 303,19 | 308,62 | 304,99 | 6.264.612 | |
|
PSX
Phillips 66 |
177,69 | 2,09% | - | - | - | - | 174,37 | 173,51 | 178,19 | 174,05 | 3.967.818 | |
|
PTC
Ptc, Inc. |
148,26 | 1,66% | - | - | - | - | 145,84 | 145,44 | 148,70 | 145,84 | 6.665.325 | |
|
PWR
Quanta Services |
722,94 | 0,84% | - | - | - | - | 727,74 | 710,99 | 731,10 | 716,91 | 21.453.967 | |
|
PYPL
Paypal Holdings... |
44,24 | -0,14% | - | - | - | - | 44,30 | 43,99 | 44,71 | 44,30 | 950.806 | |
|
QCOM
QUALCOMM |
238,15 | 11,59% | - | - | - | - | 214,43 | 214,17 | 243,00 | 213,41 | 10.716.988 | |
|
RCL
Royal Caribbean... |
256,20 | -1,58% | - | - | - | - | 259,31 | 255,00 | 261,74 | 260,32 | 2.935.283 | |
|
REG
Regency Centers |
78,83 | 0,63% | - | - | - | - | 78,19 | 78,14 | 79,06 | 78,34 | 2.195.100 | |
|
REGN
Regeneron Pharm... |
638,62 | -0,62% | - | - | - | - | 639,24 | 632,72 | 644,12 | 642,59 | 33.525.634 | |
|
RF
Regions Financi... |
27,84 | 0,47% | - | - | - | - | 27,75 | 27,75 | 28,11 | 27,71 | 1.561.184 | |
|
RJF
Raymond James F... |
151,43 | 0,67% | - | - | - | - | 150,69 | 150,13 | 152,38 | 150,42 | 6.179.253 | |
|
RL
Polo Ralph Lauren |
377,94 | 0,81% | - | - | - | - | 377,18 | 371,57 | 381,31 | 374,90 | 15.926.392 | |
|
RMD
ResMed |
208,06 | -0,44% | - | - | - | - | 208,98 | 207,29 | 211,06 | 208,98 | 9.249.501 | |
|
ROK
Rockwell Automa... |
452,29 | 2,73% | - | - | - | - | 444,01 | 441,88 | 454,82 | 440,25 | 17.380.600 | |
|
ROL
Rollins Inc. |
53,48 | 0,87% | - | - | - | - | 53,13 | 52,97 | 53,62 | 53,02 | 369.386 | |
|
ROP
Roper Industries |
326,89 | 0,87% | - | - | - | - | 323,10 | 323,10 | 329,24 | 324,08 | 19.265.916 | |
|
ROST
Ross Stores |
234,84 | 8,13% | - | - | - | - | 228,96 | 228,00 | 235,80 | 217,19 | 12.809.583 | |
|
RSG
Republic Services |
208,83 | 0,36% | - | - | - | - | 207,45 | 207,42 | 209,92 | 208,09 | 10.288.268 | |
|
RTX
United Technolo... |
177,04 | 1,02% | - | - | - | - | 176,74 | 175,26 | 177,60 | 175,25 | 1.835.905 | |
|
RVTY
Perkinelmer Inc |
96,99 | 1,69% | - | - | - | - | 95,16 | 94,71 | 96,99 | 95,38 | 2.651.513 | |
|
SBAC
SBA Communications |
205,66 | -0,56% | - | - | - | - | 206,12 | 202,58 | 207,25 | 206,82 | 3.903.838 | |
|
SBUX
Starbucks |
103,08 | -1,01% | - | - | - | - | 104,04 | 102,39 | 104,30 | 104,13 | 565.600 | |
|
SCHW
The Charles Schwab |
90,14 | -0,30% | - | - | - | - | 90,36 | 90,11 | 91,39 | 90,41 | 178.657 | |
|
SHW
Sherwin-Williams |
309,21 | 0,22% | - | - | - | - | 310,56 | 307,50 | 312,59 | 308,54 | 18.706.896 | |
|
SJM
J.M. Smucker |
103,44 | 1,50% | - | - | - | - | 102,74 | 101,41 | 103,92 | 101,91 | 3.428.415 | |
|
SLB
Schlumberger |
57,28 | 0,05% | - | - | - | - | 57,13 | 56,34 | 57,88 | 57,25 | 2.222.636 | |
|
SMCI
Super Micro Com... |
35,59 | 6,37% | - | - | - | - | 33,80 | 33,68 | 35,94 | 33,46 | 1.480.686 | |
|
SNA
Snap-On |
366,66 | 1,20% | - | - | - | - | 363,90 | 360,43 | 368,34 | 362,31 | 5.432.435 | |
|
SNPS
Synopsys |
524,94 | 4,16% | - | - | - | - | 510,00 | 508,51 | 534,11 | 503,98 | 29.486.405 | |
|
SO
Southern |
94,56 | 0,34% | - | - | - | - | 94,49 | 93,77 | 94,80 | 94,24 | 193.186 | |
|
SOLV
Solventum Corp |
76,85 | 0,13% | - | - | - | - | 76,79 | 75,91 | 77,50 | 76,75 | 3.954.086 | |
|
SPG
Simon Property ... |
204,47 | -0,21% | - | - | - | - | 206,31 | 203,46 | 206,31 | 204,90 | 10.602.435 | |
|
SPGI
S&P Global, Inc. |
418,64 | 0,70% | - | - | - | - | 416,52 | 415,00 | 421,60 | 415,73 | 21.620.663 | |
|
SRE
Sempra Energy |
92,80 | 1,37% | - | - | - | - | 91,91 | 91,26 | 93,03 | 91,55 | 3.492.157 | |
|
STE
STERIS |
216,67 | -1,37% | - | - | - | - | 219,98 | 215,32 | 219,98 | 219,67 | 6.468.683 | |
|
STLD
Steel Dynamics |
240,07 | 3,55% | - | - | - | - | 233,94 | 233,16 | 242,95 | 231,84 | 11.630.911 | |
|
STT
State Street |
154,00 | 0,20% | - | - | - | - | 154,03 | 153,51 | 155,02 | 153,69 | 8.304.950 | |
|
STX
Seagate Technol... |
812,71 | 0,28% | - | - | - | - | 814,72 | 799,81 | 824,00 | 810,46 | 19.531.859 | |
|
STZ
Constellation B... |
149,42 | -0,93% | - | - | - | - | 150,82 | 148,83 | 152,00 | 150,83 | 8.156.838 | |
|
SW
Westrock Co |
38,05 | 0,82% | - | - | - | - | 38,10 | 37,20 | 38,18 | 37,74 | 1.134.194 | |
|
SWK
Stanley Black &... |
76,49 | 1,26% | - | - | - | - | 75,93 | 75,38 | 76,93 | 75,54 | 2.423.203 | |
|
SWKS
Skyworks Solutions |
82,43 | 12,09% | - | - | - | - | 73,59 | 73,59 | 82,44 | 73,54 | 3.965.872 | |
|
SYF
Synchrony Finan... |
71,85 | -0,22% | - | - | - | - | 72,01 | 71,52 | 72,55 | 72,00 | 279.764 | |
|
SYK
Stryker |
316,43 | 0,93% | - | - | - | - | 313,50 | 312,43 | 318,90 | 313,50 | 8.266.287 | |
|
SYY
Sysco |
76,29 | -0,92% | - | - | - | - | 76,92 | 75,91 | 77,09 | 77,00 | 3.930.461 | |
|
T
AT&T |
25,25 | -0,36% | - | - | - | - | 25,34 | 25,19 | 25,43 | 25,34 | 788.431 | |
|
TAP
Molson Coors Br... |
42,55 | 0,05% | - | - | - | - | 42,37 | 42,03 | 42,94 | 42,53 | 1.989.638 | |
|
TDG
Transdigm Group |
1.212,98 | 0,30% | - | - | - | - | 1.214,12 | 1.207,36 | 1.221,20 | 1.209,32 | 38.831.129 | |
|
TDY
Teledyne Techno... |
620,35 | 2,18% | - | - | - | - | 611,26 | 605,79 | 621,88 | 607,12 | 7.451.024 | |
|
TECH
Techne |
48,21 | 1,77% | - | - | - | - | 47,30 | 47,11 | 48,27 | 47,37 | 2.808.570 | |
|
TEL
Tyco Electronics |
202,78 | 0,49% | - | - | - | - | 202,78 | 201,12 | 204,12 | 201,79 | 159.791 | |
|
TER
Teradyne, Inc. |
358,62 | 1,47% | - | - | - | - | 355,00 | 352,41 | 360,34 | 353,44 | 6.942.883 | |
|
TFC
Truist Financia... |
48,38 | 1,02% | - | - | - | - | 48,05 | 47,94 | 48,53 | 47,89 | 681.529 | |
|
TGT
Target |
125,60 | -0,44% | - | - | - | - | 127,49 | 125,11 | 127,98 | 126,15 | 5.237.312 | |
|
TJX
TJX Companies |
158,23 | 0,49% | - | - | - | - | 157,50 | 155,88 | 158,44 | 157,46 | 8.717.049 | |
|
TKO
Telkonet |
191,42 | -0,11% | - | - | - | - | 192,54 | 190,58 | 194,57 | 191,63 | 10.453.446 | |
|
TMO
Thermo Fisher S... |
448,22 | -0,26% | - | - | - | - | 446,80 | 444,41 | 454,46 | 449,37 | 1.111.586 | |
|
TMUS
T-Mobile US Inc |
191,44 | 0,28% | - | - | - | - | 191,63 | 190,00 | 192,03 | 190,90 | 2.347.437 | |
|
TPL
Texas Pacific L... |
401,86 | 1,23% | - | - | - | - | 394,35 | 393,00 | 407,36 | 396,98 | 6.149.262 | |
|
TPR
TRANSPRO |
138,45 | -0,47% | - | - | - | - | 140,51 | 138,15 | 140,72 | 139,11 | 4.304.411 | |
|
TRGP
TRANSIT GROUP |
276,75 | 2,41% | - | - | - | - | 270,26 | 269,47 | 276,83 | 270,24 | 8.311.633 | |
|
TRMB
Trimble Inc |
56,34 | 0,65% | - | - | - | - | 56,09 | 56,07 | 57,74 | 55,97 | 2.511.809 | |
|
TROW
T. Rowe Price G... |
103,38 | 1,40% | - | - | - | - | 102,55 | 102,04 | 103,64 | 101,95 | 4.332.449 | |
|
TRV
The Travelers C... |
306,50 | -0,24% | - | - | - | - | 308,82 | 306,10 | 309,54 | 307,23 | 15.700.206 | |
|
TSCO
Tractor Supply |
31,61 | -0,21% | - | - | - | - | 31,59 | 31,36 | 31,87 | 31,67 | 324.805 | |
|
TSLA
Tesla Motors |
425,98 | 1,95% | - | - | - | - | 422,67 | 420,51 | 431,51 | 417,85 | 21.253.420 | |
|
TSN
Tyson Foods |
65,04 | -2,15% | - | - | - | - | 66,48 | 65,03 | 66,96 | 66,47 | 2.853.890 | |
|
TT
Ingersoll Rand |
451,11 | 0,78% | - | - | - | - | 449,00 | 444,09 | 458,39 | 447,64 | 21.629.371 | |
|
TTWO
Take-Two Intera... |
227,58 | -4,41% | - | - | - | - | 243,75 | 220,56 | 247,00 | 238,08 | 3.273.283 | |
|
TXN
Texas Instruments |
309,14 | 3,60% | - | - | - | - | 305,40 | 303,00 | 315,57 | 298,39 | 17.975.891 | |
|
TXT
Textron |
91,85 | 1,78% | - | - | - | - | 90,59 | 90,54 | 91,91 | 90,24 | 3.036.396 | |
|
TYL
Tyler Technologies |
313,15 | 1,43% | - | - | - | - | 309,70 | 309,53 | 316,82 | 308,74 | 6.039.724 | |
|
UAL
United Continen... |
100,00 | 0,36% | - | - | - | - | 100,51 | 99,03 | 101,49 | 99,64 | 4.681.400 | |
|
UBER
UBER TECHNOLOGI... |
71,83 | -2,42% | - | - | - | - | 73,85 | 71,32 | 74,97 | 73,61 | 1.962.539 | |
|
UDR
United Dominion... |
38,00 | 1,31% | - | - | - | - | 37,65 | 37,39 | 38,24 | 37,51 | 690.726 | |
|
UHS
Universal Healt... |
157,69 | -2,93% | - | - | - | - | 162,51 | 157,42 | 163,43 | 162,45 | 6.982.356 | |
|
ULTA
Ulta Salon Cosm... |
515,10 | 2,19% | - | - | - | - | 506,60 | 505,06 | 518,00 | 504,05 | 12.411.850 | |
|
UNH
UnitedHealth Group |
388,51 | 1,58% | - | - | - | - | 381,92 | 381,01 | 390,54 | 382,48 | 4.883.959 | |
|
UNP
Union Pacific |
265,81 | 0,14% | - | - | - | - | 265,85 | 264,44 | 268,39 | 265,44 | 9.671.497 | |
|
UPS
United Parcel S... |
101,00 | 2,80% | - | - | - | - | 99,20 | 98,83 | 101,17 | 98,25 | 3.640.444 | |
|
URI
United Rentals |
938,92 | 0,72% | - | - | - | - | 935,96 | 930,69 | 947,81 | 932,18 | 13.482.819 | |
|
USB
U.S. Bancorp |
54,81 | 0,45% | - | - | - | - | 54,93 | 54,64 | 55,17 | 54,56 | 2.955.250 | |
|
V
Visa |
328,88 | -0,68% | - | - | - | - | 330,52 | 328,85 | 333,43 | 331,12 | 13.401.531 | |
|
VICI
VICI Properties... |
28,51 | -0,05% | - | - | - | - | 28,59 | 28,35 | 28,73 | 28,52 | 1.530.262 | |
|
VLO
Valero Energy |
246,89 | 2,41% | - | - | - | - | 241,80 | 241,44 | 247,42 | 241,09 | 8.272.049 | |
|
VLTO
Veralto Corp |
86,81 | 0,99% | - | - | - | - | 86,21 | 85,86 | 87,22 | 85,96 | 3.354.512 | |
|
VMC
Vulcan Materials |
260,65 | -0,35% | - | - | - | - | 263,00 | 257,89 | 264,08 | 261,56 | 8.721.610 | |
|
VRSK
Verisk Analytics |
171,12 | -0,28% | - | - | - | - | 172,00 | 170,24 | 176,18 | 171,60 | 218.178 | |
|
VRSN
VeriSign |
309,90 | 1,30% | - | - | - | - | 305,92 | 304,91 | 312,48 | 305,93 | 5.401.247 | |
|
VRTX
Vertex Pharmace... |
434,27 | 0,17% | - | - | - | - | 437,07 | 433,00 | 438,84 | 433,54 | 24.143.241 | |
|
VST
Vistra Corp. |
156,31 | 4,85% | - | - | - | - | 151,03 | 150,75 | 157,57 | 149,08 | 622.426 | |
|
VTR
Ventas |
88,18 | 0,20% | - | - | - | - | 88,65 | 87,90 | 89,27 | 88,00 | 4.594.002 | |
|
VTRS
VIATRIS INC |
16,65 | 1,90% | - | - | - | - | 16,39 | 16,39 | 16,68 | 16,34 | 90.909 | |
|
VZ
Verizon Communi... |
48,37 | 0,20% | - | - | - | - | 48,50 | 48,05 | 48,52 | 48,27 | 949.163 | |
|
WAB
Wabtec |
256,62 | 0,69% | - | - | - | - | 256,90 | 253,46 | 258,40 | 254,85 | 6.084.717 | |
|
WAT
Waters |
342,46 | 0,43% | - | - | - | - | 343,25 | 338,00 | 346,57 | 340,99 | 7.897.470 | |
|
WDAY
Workday Inc |
128,17 | 5,18% | - | - | - | - | 128,74 | 125,16 | 133,71 | 121,85 | 3.926.719 | |
|
WDC
Western Digital |
484,20 | -0,46% | - | - | - | - | 488,43 | 478,55 | 489,99 | 486,46 | 6.643.224 | |
|
WEC
Wisconsin Energy |
113,41 | 1,16% | - | - | - | - | 112,14 | 111,88 | 113,60 | 112,11 | 4.340.654 | |
|
WELL
Welltower Inc |
216,51 | 0,23% | - | - | - | - | 218,00 | 215,24 | 218,40 | 216,01 | 12.834.929 | |
|
WFC
Wells Fargo |
76,38 | 0,60% | - | - | - | - | 76,36 | 76,12 | 76,85 | 75,92 | 1.352.067 | |
|
WM
Waste Management |
218,04 | 0,13% | - | - | - | - | 217,55 | 215,90 | 218,51 | 217,75 | 12.783.031 | |
|
WMB
Williams Companies |
78,43 | 1,17% | - | - | - | - | 77,82 | 77,47 | 78,62 | 77,52 | 4.582.822 | |
|
WMT
Wal-Mart Stores |
120,24 | -0,91% | - | - | - | - | 121,34 | 118,91 | 121,95 | 121,34 | 2.185.843 | |
|
WRB
W.R. Berkley |
67,55 | 0,11% | - | - | - | - | 67,50 | 67,17 | 68,07 | 67,47 | 2.332.734 | |
|
WSM
Williams-Sonoma |
192,52 | 0,30% | - | - | - | - | 192,70 | 191,20 | 193,86 | 191,94 | 6.384.156 | |
|
WST
West Pharmaceut... |
316,31 | 0,06% | - | - | - | - | 314,62 | 311,07 | 317,79 | 316,13 | 6.878.477 | |
|
WTW
Willis Towers W... |
257,40 | -0,32% | - | - | - | - | 256,98 | 255,68 | 259,25 | 258,23 | 4.554.950 | |
|
WY
Weyerhaeuser |
23,66 | 0,60% | - | - | - | - | 23,57 | 23,48 | 23,85 | 23,52 | 1.450.689 | |
|
WYNN
Wynn Resorts |
97,28 | -1,28% | - | - | - | - | 97,50 | 96,56 | 99,25 | 98,54 | 1.102.474 | |
|
XEL
Xcel Energy |
81,08 | 1,10% | - | - | - | - | 80,35 | 79,98 | 81,10 | 80,20 | 3.409.090 | |
|
XOM
Exxon Mobil |
154,88 | -0,26% | - | - | - | - | 154,03 | 153,17 | 155,55 | 155,29 | 4.937.110 | |
|
XYL
Xylem Inc |
110,29 | 1,46% | - | - | - | - | 109,25 | 108,63 | 110,83 | 108,70 | 5.789.563 | |
|
YUM
Yum! Brands |
155,22 | 0,58% | - | - | - | - | 154,24 | 153,68 | 155,63 | 154,32 | 8.169.694 | |
|
ZBH
Zimmer Biomet H... |
85,55 | 0,28% | - | - | - | - | 85,37 | 84,68 | 86,68 | 85,31 | 3.384.627 | |
|
ZBRA
Zebra Technologies |
255,72 | 5,56% | - | - | - | - | 245,18 | 245,18 | 256,96 | 242,26 | 12.299.621 | |
|
ZTS
Zoetis Inc. |
81,34 | 1,59% | - | - | - | - | 80,87 | 80,13 | 82,34 | 80,07 | 1.750.111 |