Merval:
3.037.099,20
0,81%
Bolsa:
123.999.470,00
1,01%
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... |
139,18 | -1,01% | - | - | - | - | 140,48 | 138,04 | 140,51 | 140,60 | 1.073.078 | |
|
AAPL
Apple |
274,47 | 0,13% | - | - | - | - | 272,82 | 271,79 | 275,50 | 274,11 | 5.112.004 | |
|
ABBV
AbbVie Inc. |
223,61 | -1,69% | - | - | - | - | 226,41 | 221,91 | 226,84 | 227,45 | 5.484.035 | |
|
ABNB
AIRBNB INC |
131,99 | 0,14% | - | - | - | - | 132,03 | 131,17 | 133,05 | 131,81 | 5.559.023 | |
|
ABT
Abbott Laborato... |
126,87 | -1,25% | - | - | - | - | 128,41 | 126,30 | 128,60 | 128,47 | 705.778 | |
|
ACGL
Arch Capital Group |
95,56 | -0,17% | - | - | - | - | 96,00 | 95,02 | 96,04 | 95,72 | 898.933 | |
|
ACN
Accenture. |
272,05 | -0,95% | - | - | - | - | 281,13 | 270,83 | 281,13 | 274,66 | 14.036.692 | |
|
ADBE
Adobe Systems |
347,79 | -0,96% | - | - | - | - | 350,00 | 345,43 | 355,86 | 351,15 | 14.190.671 | |
|
ADI
Analog Devices |
278,38 | -0,73% | - | - | - | - | 280,96 | 277,72 | 282,00 | 280,44 | 10.344.879 | |
|
ADM
Archer-Daniels-... |
57,98 | -3,69% | - | - | - | - | 58,78 | 57,89 | 59,62 | 60,20 | 1.230.973 | |
|
ADP
Automatic Data ... |
262,10 | -1,08% | - | - | - | - | 261,78 | 259,57 | 263,80 | 264,95 | 13.853.820 | |
|
ADSK
Autodesk |
293,98 | -0,11% | - | - | - | - | 294,31 | 291,88 | 296,22 | 294,31 | 12.724.042 | |
|
AEE
Ameren |
97,96 | -0,92% | - | - | - | - | 98,88 | 97,89 | 99,30 | 98,87 | 4.294.370 | |
|
AEP
American Electr... |
114,54 | -1,07% | - | - | - | - | 115,77 | 113,98 | 116,12 | 115,77 | 5.968.533 | |
|
AES
The AES |
13,61 | -1,84% | - | - | - | - | 13,85 | 13,52 | 13,85 | 13,86 | 885.250 | |
|
AFL
Aflac |
109,49 | -1,80% | - | - | - | - | 111,00 | 109,16 | 112,00 | 111,50 | 3.990.473 | |
|
AIG
American Intern... |
84,54 | -1,53% | - | - | - | - | 86,27 | 84,32 | 86,44 | 85,85 | 3.021.460 | |
|
AIZ
Assurant |
233,47 | 0,09% | - | - | - | - | 234,12 | 232,10 | 236,74 | 233,26 | 2.924.679 | |
|
AJG
Arthur J. Galla... |
251,91 | -1,67% | - | - | - | - | 256,19 | 249,27 | 256,74 | 256,19 | 3.904.101 | |
|
AKAM
Akamai Technolo... |
87,73 | 1,38% | - | - | - | - | 86,70 | 85,80 | 87,92 | 86,53 | 480.382 | |
|
ALB
Albemarle |
131,09 | -0,86% | - | - | - | - | 131,92 | 130,40 | 134,48 | 132,22 | 8.575.712 | |
|
ALGN
Align Technology |
162,90 | 0,10% | - | - | - | - | 162,49 | 161,19 | 164,11 | 162,73 | 7.043.959 | |
|
ALL
Allstate |
209,53 | -1,14% | - | - | - | - | 210,74 | 208,40 | 212,76 | 211,94 | 11.717.267 | |
|
ALLE
ALLEGIANT BANC |
159,67 | -1,77% | - | - | - | - | 161,59 | 158,09 | 162,64 | 162,55 | 6.026.744 | |
|
AMAT
Applied Materials |
258,86 | -0,92% | - | - | - | - | 259,79 | 255,30 | 261,58 | 261,27 | 16.922.973 | |
|
AMCR
Amcor |
8,32 | 0,79% | - | - | - | - | 8,37 | 8,24 | 8,45 | 8,25 | 133.048 | |
|
AMD
Advanced Micro ... |
209,15 | 0,76% | - | - | - | - | 206,92 | 205,11 | 210,19 | 207,58 | 10.869.944 | |
|
AME
AMTEK |
201,80 | -0,68% | - | - | - | - | 202,80 | 200,83 | 203,78 | 203,19 | 8.586.994 | |
|
AMGN
Amgen |
326,55 | 0,38% | - | - | - | - | 324,82 | 323,02 | 327,34 | 325,31 | 6.382.746 | |
|
AMP
AMERIPRISE FINA... |
486,62 | -0,99% | - | - | - | - | 492,88 | 485,29 | 494,58 | 491,49 | 8.376.677 | |
|
AMT
American Tower |
179,15 | -0,61% | - | - | - | - | 180,27 | 178,70 | 180,98 | 180,26 | 4.144.369 | |
|
AMZN
Amazon |
222,60 | 0,03% | - | - | - | - | 223,04 | 221,13 | 223,66 | 222,54 | 1.225.636 | |
|
ANET
Arista Networks |
126,08 | 0,15% | - | - | - | - | 126,14 | 124,20 | 127,84 | 125,89 | 962.495 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
351,93 | -0,61% | - | - | - | - | 352,84 | 351,04 | 354,72 | 354,10 | 9.655.200 | |
|
AOS
Smith (A.O.) |
67,96 | -1,25% | - | - | - | - | 68,92 | 67,61 | 68,99 | 68,82 | 2.500.452 | |
|
APA
Apache |
23,96 | -5,20% | - | - | - | - | 25,04 | 23,75 | 25,04 | 25,27 | 299.965 | |
|
APD
Air Products an... |
242,23 | -1,13% | - | - | - | - | 243,29 | 238,90 | 245,24 | 245,01 | 6.320.507 | |
|
APH
Amphenol |
129,08 | -0,44% | - | - | - | - | 129,06 | 127,81 | 130,42 | 129,65 | 4.821.783 | |
|
APO
Apollo Global M... |
147,16 | 0,22% | - | - | - | - | 147,00 | 146,30 | 148,72 | 146,83 | 2.734.527 | |
|
APTV
Aptiv Plc |
77,43 | 0,10% | - | - | - | - | 77,58 | 76,56 | 77,94 | 77,35 | 302.112 | |
|
ARE
Alexandria Real... |
46,97 | -0,93% | - | - | - | - | 46,99 | 45,73 | 47,78 | 47,41 | 1.172.747 | |
|
ATO
Atmos Energy |
167,98 | -1,62% | - | - | - | - | 168,67 | 167,90 | 170,43 | 170,75 | 6.629.331 | |
|
AVB
AvalonBay Commu... |
176,98 | -0,46% | - | - | - | - | 177,96 | 175,95 | 178,14 | 177,79 | 2.280.387 | |
|
AVGO
Broadcom Inc. |
341,07 | 0,37% | - | - | - | - | 336,02 | 335,06 | 347,50 | 339,81 | 18.913.014 | |
|
AVY
Avery Dennison |
183,11 | -0,32% | - | - | - | - | 184,08 | 181,16 | 184,30 | 183,69 | 3.563.687 | |
|
AWK
American Water ... |
132,73 | -1,04% | - | - | - | - | 134,68 | 131,95 | 135,53 | 134,13 | 2.671.457 | |
|
AXON
Axion Spatial I... |
554,91 | 0,57% | - | - | - | - | 548,32 | 540,93 | 559,52 | 551,79 | 27.397.571 | |
|
AXP
American Express |
381,06 | -0,39% | - | - | - | - | 384,00 | 378,82 | 384,78 | 382,57 | 13.395.402 | |
|
AZO
AutoZone |
3.415,15 | -2,11% | - | - | - | - | 3.466,01 | 3.408,75 | 3.491,95 | 3.488,71 | 24.602.741 | |
|
BA
Boeing |
206,76 | 0,61% | - | - | - | - | 205,00 | 204,39 | 208,65 | 205,50 | 9.731.780 | |
|
BAC
Bank of America |
54,77 | -1,01% | - | - | - | - | 55,14 | 54,69 | 55,35 | 55,33 | 392.865 | |
|
BALL
Ball Corporation |
51,75 | 0,33% | - | - | - | - | 51,73 | 51,56 | 52,13 | 51,58 | 2.355.194 | |
|
BAX
Baxter Internat... |
19,06 | -2,43% | - | - | - | - | 19,54 | 18,82 | 19,57 | 19,53 | 1.127.999 | |
|
BBY
Best Buy |
72,62 | 0,95% | - | - | - | - | 72,10 | 71,55 | 73,28 | 71,94 | 2.025.662 | |
|
BDX
Becton Dickinso... |
196,34 | -1,87% | - | - | - | - | 200,22 | 195,12 | 200,81 | 200,09 | 492.421 | |
|
BEN
Franklin Resources |
23,47 | -0,66% | - | - | - | - | 23,67 | 23,31 | 23,85 | 23,62 | 320.391 | |
|
BF.B
Brown-Forman Cl B |
30,41 | 0,12% | - | - | - | - | 30,64 | 30,35 | 31,04 | 30,37 | 1.821.016 | |
|
BG
Bunge |
92,30 | -0,31% | - | - | - | - | 94,94 | 91,80 | 94,94 | 92,59 | 5.203.043 | |
|
BIIB
Biogen Idec |
171,34 | -2,50% | - | - | - | - | 174,51 | 169,52 | 174,51 | 175,74 | 1.411.328 | |
|
BK
Bank of New Yor... |
114,32 | -2,26% | - | - | - | - | 117,03 | 114,08 | 117,06 | 116,96 | 6.402.720 | |
|
BKNG
Banknorth Group |
5.437,70 | -0,37% | - | - | - | - | 5.425,00 | 5.418,88 | 5.520,15 | 5.457,70 | 51.739.716 | |
|
BKR
Baker Hughes, A... |
45,00 | -4,03% | - | - | - | - | 46,66 | 44,57 | 46,78 | 46,89 | 2.101.320 | |
|
BLDR
Builders FirstS... |
103,15 | -1,44% | - | - | - | - | 104,13 | 102,74 | 105,95 | 104,66 | 5.526.364 | |
|
BLK
BlackRock |
1.067,61 | -1,34% | - | - | - | - | 1.081,36 | 1.063,89 | 1.083,19 | 1.082,16 | 23.987.061 | |
|
BMY
Bristol-Myers S... |
54,22 | -0,14% | - | - | - | - | 54,25 | 53,40 | 54,72 | 54,29 | 2.604.109 | |
|
BR
Broadridge Fina... |
227,35 | -0,82% | - | - | - | - | 230,33 | 227,27 | 230,81 | 229,23 | 5.859.492 | |
|
BRK.B
BERKSHIRE HATHA... |
499,82 | -1,30% | - | - | - | - | 507,05 | 499,46 | 508,10 | 506,38 | 18.199.446 | |
|
BRO
Brown & Brown |
80,99 | -1,63% | - | - | - | - | 82,46 | 80,40 | 82,58 | 82,33 | 4.556.011 | |
|
BSX
Boston Scientific |
92,96 | 0,83% | - | - | - | - | 91,59 | 90,42 | 93,16 | 92,19 | 306.287 | |
|
BX
The Blackstone ... |
152,07 | 1,15% | - | - | - | - | 150,97 | 150,24 | 152,19 | 150,34 | 891.434 | |
|
BXP
Boston Properties |
70,69 | -1,30% | - | - | - | - | 71,57 | 69,77 | 71,93 | 71,62 | 3.024.472 | |
|
C
Citigroup |
111,27 | -1,36% | - | - | - | - | 112,80 | 110,55 | 113,38 | 112,80 | 3.368.811 | |
|
CAG
ConAgra Foods |
17,73 | -1,17% | - | - | - | - | 17,95 | 17,71 | 18,00 | 17,94 | 539.435 | |
|
CAH
Cardinal Health |
197,92 | -1,02% | - | - | - | - | 199,24 | 195,54 | 199,67 | 199,96 | 1.229.281 | |
|
CARR
Carrier Global ... |
53,43 | 1,62% | - | - | - | - | 52,76 | 52,37 | 53,66 | 52,58 | 1.170.491 | |
|
CAT
Caterpillar |
588,75 | -0,17% | - | - | - | - | 590,70 | 586,28 | 598,66 | 589,76 | 3.936.971 | |
|
CB
Chubb |
311,04 | -0,50% | - | - | - | - | 311,40 | 310,78 | 313,46 | 312,61 | 19.794.586 | |
|
CBOE
CBOE |
248,40 | 0,67% | - | - | - | - | 248,16 | 247,14 | 251,46 | 246,75 | 15.462.093 | |
|
CBRE
CBRE Group |
160,72 | 1,16% | - | - | - | - | 159,59 | 158,91 | 162,58 | 158,87 | 8.964.801 | |
|
CCI
Crown Castle In... |
87,88 | -1,80% | - | - | - | - | 89,33 | 87,54 | 89,72 | 89,49 | 1.957.263 | |
|
CCL
Carnival |
28,20 | -1,40% | - | - | - | - | 28,67 | 28,17 | 29,04 | 28,60 | 500.973 | |
|
CDNS
Cadence Design ... |
319,49 | 0,33% | - | - | - | - | 318,55 | 316,42 | 323,00 | 318,43 | 509.267 | |
|
CDW
CDW common stock |
144,96 | 0,06% | - | - | - | - | 145,28 | 144,26 | 146,55 | 144,88 | 8.252.283 | |
|
CEG
Constellation E... |
365,65 | 2,38% | - | - | - | - | 356,06 | 350,33 | 368,14 | 357,14 | 12.700.853 | |
|
CF
Cf Industries |
77,54 | -1,54% | - | - | - | - | 78,53 | 77,46 | 78,70 | 78,75 | 4.745.526 | |
|
CFG
Citizens Financ... |
58,15 | -0,50% | - | - | - | - | 58,56 | 57,91 | 58,75 | 58,44 | 3.142.775 | |
|
CHD
Church & Dwight |
84,54 | -0,56% | - | - | - | - | 85,29 | 83,88 | 85,49 | 85,01 | 3.866.208 | |
|
CHRW
C.H. Robinson W... |
158,95 | 0,85% | - | - | - | - | 159,85 | 157,20 | 160,54 | 157,61 | 9.692.135 | |
|
CHTR
Charter Communi... |
211,25 | 0,83% | - | - | - | - | 210,32 | 208,44 | 213,46 | 209,52 | 914.924 | |
|
CI
CIGNA |
276,03 | -0,40% | - | - | - | - | 277,49 | 274,68 | 277,68 | 277,15 | 10.928.304 | |
|
CINF
Cincinnati Fina... |
165,42 | -0,99% | - | - | - | - | 167,97 | 163,36 | 168,10 | 167,07 | 2.549.707 | |
|
CL
Colgate-Palmolive |
78,96 | -0,60% | - | - | - | - | 79,95 | 78,94 | 80,00 | 79,43 | 3.716.412 | |
|
CLX
Clorox |
99,77 | -1,92% | - | - | - | - | 102,33 | 99,24 | 102,54 | 101,72 | 2.429.799 | |
|
CMCSA
Comcast |
29,75 | 5,44% | - | - | - | - | 28,21 | 27,88 | 29,84 | 28,21 | 1.643.114 | |
|
CME
CME Group |
272,93 | 0,28% | - | - | - | - | 271,86 | 269,61 | 273,44 | 272,18 | 15.709.032 | |
|
CMG
Chipotle Mexica... |
35,66 | -0,79% | - | - | - | - | 36,04 | 35,41 | 36,30 | 35,94 | 1.493.802 | |
|
CMI
Cummins |
514,67 | -0,50% | - | - | - | - | 516,40 | 511,31 | 520,05 | 517,25 | 7.341.768 | |
|
CMS
CMS Energy |
69,92 | -1,19% | - | - | - | - | 71,08 | 69,89 | 71,13 | 70,76 | 3.920.764 | |
|
CNC
Centene |
38,97 | -3,67% | - | - | - | - | 40,29 | 38,36 | 40,47 | 40,45 | 643.078 | |
|
CNP
CenterPoint Energy |
38,06 | -0,38% | - | - | - | - | 38,31 | 37,93 | 38,35 | 38,20 | 488.550 | |
|
COF
Capital One Fin... |
241,62 | 0,75% | - | - | - | - | 240,37 | 239,09 | 242,48 | 239,81 | 6.747.480 | |
|
COO
Cooper Companies |
81,02 | -0,63% | - | - | - | - | 81,79 | 80,24 | 81,89 | 81,53 | 1.387.224 | |
|
COP
ConocoPhillips |
90,78 | -3,80% | - | - | - | - | 93,33 | 90,76 | 93,41 | 94,36 | 5.420.992 | |
|
COST
Costco Wholesale |
860,33 | -0,03% | - | - | - | - | 857,44 | 844,06 | 863,59 | 860,56 | 36.251.725 | |
|
CPB
Campbell Soup |
28,68 | 1,43% | - | - | - | - | 28,41 | 28,21 | 28,95 | 28,27 | 1.493.968 | |
|
CPRT
Copart |
39,14 | 1,20% | - | - | - | - | 38,76 | 38,59 | 39,23 | 38,67 | 1.387.805 | |
|
CPT
Camden Property... |
105,38 | 0,70% | - | - | - | - | 104,97 | 103,98 | 105,68 | 104,65 | 4.074.939 | |
|
CRL
Charles River L... |
195,16 | -1,51% | - | - | - | - | 197,31 | 194,50 | 198,32 | 198,15 | 5.496.877 | |
|
CRM
Salesforce.com |
255,05 | 0,18% | - | - | - | - | 254,00 | 252,11 | 255,83 | 254,58 | 10.097.430 | |
|
CRWD
Crowdstrike Hol... |
488,44 | 0,20% | - | - | - | - | 486,48 | 482,00 | 491,07 | 487,47 | 3.510.418 | |
|
CSCO
Cisco Systems |
77,54 | -0,91% | - | - | - | - | 78,11 | 77,38 | 78,61 | 78,25 | 4.472.585 | |
|
CSGP
CoStar Group |
63,59 | -0,25% | - | - | - | - | 64,00 | 63,36 | 64,89 | 63,75 | 1.542.948 | |
|
CSX
CSX |
36,79 | -1,06% | - | - | - | - | 37,29 | 36,78 | 37,36 | 37,18 | 48.887 | |
|
CTAS
Cintas |
187,56 | -0,47% | - | - | - | - | 189,16 | 186,67 | 189,32 | 188,45 | 11.346.255 | |
|
CTRA
Coterra Energy ... |
25,30 | -3,71% | - | - | - | - | 25,99 | 25,15 | 25,99 | 26,27 | 663.108 | |
|
CTSH
Cognizant Techn... |
83,62 | -0,52% | - | - | - | - | 84,14 | 82,93 | 84,48 | 84,05 | 3.096.932 | |
|
CTVA
Corteva Inc |
65,46 | -0,64% | - | - | - | - | 65,97 | 65,32 | 65,99 | 65,88 | 1.997.512 | |
|
CVS
CVS |
78,27 | -1,78% | - | - | - | - | 79,65 | 77,79 | 79,98 | 79,69 | 635.944 | |
|
CVX
Chevron |
146,71 | -2,06% | - | - | - | - | 148,54 | 146,49 | 148,82 | 149,80 | 4.459.984 | |
|
CZR
CAESARS ENTMNT |
23,91 | -0,42% | - | - | - | - | 23,90 | 23,75 | 24,17 | 24,01 | 812.964 | |
|
D
Dominion Resources |
59,35 | -0,82% | - | - | - | - | 59,81 | 59,03 | 59,95 | 59,84 | 3.148.755 | |
|
DAL
Delta Air Lines... |
71,15 | -0,17% | - | - | - | - | 71,48 | 70,10 | 72,34 | 71,27 | 4.052.135 | |
|
DASH
DOORDASH INC |
227,87 | 0,39% | - | - | - | - | 226,88 | 225,00 | 229,95 | 226,98 | 951.357 | |
|
DAY
Dayforce Inc |
69,21 | -0,12% | - | - | - | - | 69,31 | 69,20 | 69,38 | 69,29 | 3.329.001 | |
|
DD
E.I. du Pont de... |
40,46 | -0,37% | - | - | - | - | 40,63 | 40,20 | 40,84 | 40,61 | 2.041.207 | |
|
DE
Deere & |
485,74 | -0,47% | - | - | - | - | 487,00 | 484,21 | 489,15 | 488,01 | 24.077.160 | |
|
DECK
Deckers Outdoor |
104,18 | 0,18% | - | - | - | - | 104,00 | 103,70 | 105,84 | 103,99 | 1.787.104 | |
|
DELL
Dell |
133,75 | 2,48% | - | - | - | - | 130,29 | 130,02 | 135,00 | 130,51 | 3.033.718 | |
|
DG
Dollar General |
134,55 | 1,22% | - | - | - | - | 132,94 | 132,80 | 135,68 | 132,93 | 3.588.045 | |
|
DGX
Quest Diagnostics |
178,61 | -2,99% | - | - | - | - | 184,84 | 178,56 | 184,84 | 184,11 | 7.532.520 | |
|
DHI
D.R. Horton |
155,07 | -0,89% | - | - | - | - | 156,88 | 153,45 | 156,88 | 156,47 | 3.457.441 | |
|
DHR
Danaher |
224,74 | -1,66% | - | - | - | - | 228,24 | 222,69 | 228,24 | 228,53 | 4.815.279 | |
|
DIS
Walt Disney |
111,65 | 1,05% | - | - | - | - | 111,22 | 110,86 | 112,85 | 110,49 | 2.996.239 | |
|
DLR
Digital Realty ... |
150,27 | -1,71% | - | - | - | - | 153,16 | 149,81 | 153,80 | 152,89 | 3.164.235 | |
|
DLTR
Dollar Tree |
131,20 | 0,02% | - | - | - | - | 130,66 | 130,46 | 132,48 | 131,17 | 8.546.106 | |
|
DOC
Peak |
16,37 | -1,77% | - | - | - | - | 16,48 | 16,31 | 16,66 | 16,66 | 165.025 | |
|
DOV
Dover |
196,56 | -2,35% | - | - | - | - | 201,37 | 195,43 | 202,23 | 201,30 | 6.531.296 | |
|
DOW
Dow Inc. |
22,82 | -2,71% | - | - | - | - | 23,21 | 22,52 | 23,25 | 23,45 | 1.337.415 | |
|
DPZ
Domino's Pizza |
433,88 | -0,83% | - | - | - | - | 437,50 | 432,48 | 439,12 | 437,50 | 8.979.580 | |
|
DRI
Darden Restaurants |
185,59 | -0,45% | - | - | - | - | 185,94 | 184,35 | 187,25 | 186,43 | 1.733.782 | |
|
DTE
DTE Energy |
128,67 | -0,11% | - | - | - | - | 129,26 | 128,48 | 129,66 | 128,81 | 5.670.101 | |
|
DUK
Duke Energy |
115,58 | -0,99% | - | - | - | - | 116,98 | 115,24 | 117,22 | 116,73 | 2.149.095 | |
|
DVA
DaVita |
117,93 | -1,77% | - | - | - | - | 120,48 | 117,67 | 120,61 | 120,05 | 4.522.733 | |
|
DVN
Devon Energy |
35,09 | -3,00% | - | - | - | - | 35,72 | 34,91 | 35,85 | 36,17 | 1.893.608 | |
|
DXCM
DexCom |
66,37 | 0,97% | - | - | - | - | 66,35 | 65,20 | 67,00 | 65,73 | 655.885 | |
|
EA
Electronic Arts |
204,21 | 0,01% | - | - | - | - | 204,15 | 204,05 | 204,33 | 204,20 | 6.916.184 | |
|
EBAY
eBay |
81,64 | -1,15% | - | - | - | - | 82,58 | 81,21 | 82,85 | 82,59 | 1.065.565 | |
|
ECL
Ecolab |
259,50 | -0,34% | - | - | - | - | 261,08 | 258,56 | 261,25 | 260,38 | 8.985.966 | |
|
ED
Consolidated Ed... |
98,91 | -0,49% | - | - | - | - | 99,55 | 98,72 | 99,66 | 99,39 | 5.332.562 | |
|
EFX
Equifax |
218,56 | 0,71% | - | - | - | - | 218,91 | 215,74 | 219,60 | 217,02 | 11.375.829 | |
|
EG
Everest Re Group |
327,34 | -0,39% | - | - | - | - | 327,74 | 323,69 | 328,53 | 328,61 | 5.252.825 | |
|
EIX
Edison Internat... |
58,32 | -1,30% | - | - | - | - | 59,26 | 57,92 | 59,39 | 59,09 | 26.069 | |
|
EL
Estee Lauder Co... |
104,36 | 3,30% | - | - | - | - | 104,32 | 101,97 | 104,78 | 101,03 | 5.932.866 | |
|
ELV
Elevance Health... |
352,04 | -2,39% | - | - | - | - | 360,41 | 348,59 | 361,55 | 360,67 | 21.680.735 | |
|
EMN
Eastman Chemical |
63,67 | -0,45% | - | - | - | - | 63,80 | 63,40 | 64,62 | 63,95 | 1.957.953 | |
|
EMR
Emerson Electric |
134,08 | -2,32% | - | - | - | - | 137,36 | 133,67 | 137,62 | 137,26 | 1.696.112 | |
|
ENPH
Enphase Energy Inc |
31,85 | 1,53% | - | - | - | - | 31,71 | 31,41 | 33,01 | 31,37 | 365.957 | |
|
EOG
EOG Resources |
101,79 | -3,91% | - | - | - | - | 105,16 | 101,69 | 105,46 | 105,93 | 4.646.612 | |
|
EPAM
EPAM Systems, Inc. |
205,80 | -2,99% | - | - | - | - | 207,90 | 203,10 | 212,93 | 212,14 | 7.903.132 | |
|
EQIX
Equinix |
758,39 | -0,39% | - | - | - | - | 759,66 | 749,50 | 763,11 | 761,39 | 20.111.744 | |
|
EQR
Equity Residential |
60,75 | -0,57% | - | - | - | - | 61,26 | 60,47 | 61,30 | 61,10 | 2.779.495 | |
|
EQT
EQT |
53,31 | -3,37% | - | - | - | - | 54,66 | 52,74 | 54,66 | 55,17 | 2.518.311 | |
|
ERIE
Erie Indemnity |
287,47 | 0,15% | - | - | - | - | 287,36 | 282,96 | 288,55 | 287,04 | 2.837.904 | |
|
ES
EnergySolutions |
67,90 | -0,69% | - | - | - | - | 68,70 | 67,09 | 68,78 | 68,37 | 4.305.064 | |
|
ESS
Essex Property ... |
255,33 | -1,52% | - | - | - | - | 258,25 | 252,56 | 259,07 | 259,26 | 6.204.519 | |
|
ETN
Eaton |
329,89 | -1,00% | - | - | - | - | 333,22 | 326,71 | 334,31 | 333,21 | 19.446.026 | |
|
ETR
Entergy |
92,83 | -0,99% | - | - | - | - | 93,44 | 92,63 | 94,20 | 93,75 | 4.312.371 | |
|
EVRG
Evergy Inc |
73,24 | -1,19% | - | - | - | - | 74,24 | 72,82 | 74,36 | 74,12 | 3.885.382 | |
|
EW
Edwards Lifesci... |
85,31 | 2,31% | - | - | - | - | 83,16 | 82,31 | 85,76 | 83,38 | 4.409.245 | |
|
EXC
Exelon |
43,75 | -0,28% | - | - | - | - | 43,95 | 43,50 | 44,01 | 43,87 | 1.341.615 | |
|
EXE
Expand Energy Corp |
106,57 | -3,59% | - | - | - | - | 109,25 | 106,00 | 109,25 | 110,54 | 2.890.818 | |
|
EXPD
Expeditors Inte... |
149,97 | -1,06% | - | - | - | - | 151,84 | 149,54 | 154,25 | 151,57 | 6.814.187 | |
|
EXPE
Expedia |
285,09 | 0,58% | - | - | - | - | 283,46 | 281,88 | 289,99 | 283,45 | 7.301.440 | |
|
EXR
Extra Space Sto... |
130,66 | -1,98% | - | - | - | - | 133,27 | 130,66 | 133,79 | 133,30 | 5.423.827 | |
|
F
Ford Motor Company |
13,66 | 0,04% | - | - | - | - | 13,72 | 13,57 | 13,99 | 13,65 | 434.529 | |
|
FANG
Diamondback Ene... |
148,93 | -3,33% | - | - | - | - | 151,66 | 146,43 | 152,14 | 154,06 | 7.105.450 | |
|
FAST
Fastenal |
42,31 | -0,63% | - | - | - | - | 42,77 | 42,10 | 42,77 | 42,58 | 1.053.604 | |
|
FCX
Freeport-McMora... |
47,55 | 0,05% | - | - | - | - | 47,31 | 46,62 | 47,68 | 47,52 | 2.024.086 | |
|
FDS
FactSet Researc... |
292,98 | 0,33% | - | - | - | - | 292,76 | 290,14 | 293,55 | 292,03 | 7.591.698 | |
|
FDX
FedEx |
282,33 | 0,39% | - | - | - | - | 282,01 | 280,85 | 284,09 | 281,23 | 16.347.472 | |
|
FE
FirstEnergy |
44,03 | -1,31% | - | - | - | - | 44,50 | 43,88 | 44,72 | 44,61 | 555.331 | |
|
FFIV
F5 Networks |
258,33 | -1,78% | - | - | - | - | 260,82 | 256,13 | 261,73 | 263,01 | 14.802.309 | |
|
FICO
Fair Isaac and |
1.791,33 | -0,91% | - | - | - | - | 1.817,23 | 1.785,06 | 1.830,05 | 1.807,73 | 17.266.630 | |
|
FIS
Fidelity Nation... |
66,59 | -0,03% | - | - | - | - | 66,92 | 66,19 | 67,31 | 66,61 | 2.463.697 | |
|
FISV
Fiserv |
67,67 | -1,88% | - | - | - | - | 69,14 | 67,18 | 69,40 | 68,97 | 3.914.642 | |
|
FITB
Fifth Third Ban... |
47,59 | -0,51% | - | - | - | - | 47,99 | 47,40 | 48,11 | 47,83 | 2.193.431 | |
|
FOX
Fox Corp Class B |
62,59 | -0,99% | - | - | - | - | 63,37 | 62,50 | 63,64 | 63,21 | 1.920.671 | |
|
FOXA
Fox Corp. Cl A |
70,35 | -1,24% | - | - | - | - | 71,18 | 70,09 | 71,55 | 71,23 | 2.439.949 | |
|
FRT
Federal Realty ... |
100,12 | -0,78% | - | - | - | - | 102,58 | 100,01 | 102,58 | 100,91 | 2.655.283 | |
|
FSLR
First Solar |
258,42 | 0,99% | - | - | - | - | 255,25 | 252,00 | 260,34 | 255,89 | 14.582.899 | |
|
FTNT
Fortinet Inc |
82,47 | 1,17% | - | - | - | - | 81,31 | 81,13 | 82,83 | 81,52 | 735.055 | |
|
FTV
Fortive Corp |
54,66 | -1,26% | - | - | - | - | 55,55 | 54,57 | 55,67 | 55,35 | 1.004.231 | |
|
GD
General Dynamics |
337,44 | -0,95% | - | - | - | - | 342,40 | 334,72 | 342,52 | 340,69 | 8.394.832 | |
|
GE
General Electric |
298,67 | -0,77% | - | - | - | - | 297,66 | 296,86 | 301,40 | 300,98 | 18.989.439 | |
|
GEHC
GE Healthcare T... |
82,22 | -2,64% | - | - | - | - | 84,45 | 81,74 | 84,50 | 84,45 | 269.928 | |
|
GEN
Gen Digital Inc. |
27,39 | -0,38% | - | - | - | - | 27,51 | 27,13 | 27,81 | 27,49 | 352.719 | |
|
GEV
GE Vernova LLC |
686,27 | 0,72% | - | - | - | - | 687,00 | 671,01 | 699,88 | 681,35 | 2.531.632 | |
|
GILD
Gilead Sciences |
118,74 | -0,87% | - | - | - | - | 120,53 | 118,17 | 121,64 | 119,78 | 7.618.358 | |
|
GIS
General Mills |
47,03 | -0,07% | - | - | - | - | 47,24 | 46,65 | 47,39 | 47,06 | 2.698.106 | |
|
GL
GREAT LAKES REIT |
140,77 | 0,09% | - | - | - | - | 140,94 | 139,65 | 141,49 | 140,65 | 3.008.114 | |
|
GLW
Corning |
86,28 | -2,08% | - | - | - | - | 87,52 | 85,57 | 87,70 | 88,11 | 3.935.921 | |
|
GM
General Motors Co |
81,75 | -0,29% | - | - | - | - | 82,07 | 81,18 | 83,04 | 81,98 | 5.202.906 | |
|
GNRC
Generac Holding... |
155,38 | -1,93% | - | - | - | - | 158,42 | 154,03 | 159,52 | 158,43 | 3.485.484 | |
|
GOOG
Google Inc. |
307,61 | -0,55% | - | - | - | - | 306,00 | 303,83 | 311,85 | 309,32 | 16.888.712 | |
|
GOOGL
Google Inc. |
306,44 | -0,58% | - | - | - | - | 304,95 | 302,59 | 310,77 | 308,22 | 7.871.831 | |
|
GPC
Genuine Parts |
129,45 | -1,86% | - | - | - | - | 132,12 | 129,34 | 132,29 | 131,91 | 2.184.598 | |
|
GPN
Global Payments |
81,48 | -0,18% | - | - | - | - | 81,80 | 80,99 | 82,43 | 81,63 | 3.666.763 | |
|
GRMN
Garmin |
207,21 | -0,01% | - | - | - | - | 206,71 | 205,01 | 207,70 | 207,23 | 3.065.258 | |
|
GS
Goldman Sachs G... |
879,14 | -1,17% | - | - | - | - | 890,23 | 874,32 | 896,24 | 889,59 | 48.510.945 | |
|
GWW
W.W. Grainger |
1.022,54 | -0,68% | - | - | - | - | 1.030,55 | 1.017,77 | 1.031,00 | 1.029,56 | 13.032.209 | |
|
H641434
Interpublic Gro... |
24,58 | 0% | - | - | - | - | 24,66 | 24,47 | 25,32 | 24,58 | 0 | |
|
HAL
Halliburton |
27,20 | -4,28% | - | - | - | - | 28,01 | 26,79 | 28,15 | 28,41 | 890.555 | |
|
HAS
Hasbro |
80,42 | -0,84% | - | - | - | - | 81,14 | 79,70 | 81,74 | 81,10 | 409.956 | |
|
HBAN
Huntington Banc... |
17,60 | -0,79% | - | - | - | - | 17,78 | 17,47 | 17,78 | 17,74 | 263.366 | |
|
HCA
HCA-The Healthcare |
469,75 | -1,52% | - | - | - | - | 477,94 | 463,94 | 480,87 | 476,98 | 3.201.346 | |
|
HD
Home Depot |
352,64 | -1,22% | - | - | - | - | 356,90 | 351,81 | 358,74 | 356,99 | 2.245.612 | |
|
HIG
Hartford Financ... |
137,78 | -0,64% | - | - | - | - | 139,29 | 137,12 | 139,92 | 138,67 | 6.483.789 | |
|
HII
HEALTHCARE INTE... |
326,78 | -0,72% | - | - | - | - | 327,06 | 322,01 | 328,24 | 329,16 | 5.012.478 | |
|
HLT
HILTON HOTELS |
285,95 | 0,03% | - | - | - | - | 285,85 | 283,25 | 287,04 | 285,85 | 456.662 | |
|
HOLX
Hologic |
75,02 | -0,23% | - | - | - | - | 75,06 | 74,99 | 75,18 | 75,19 | 665.233 | |
|
HON
Honeywell Inter... |
198,25 | 0,41% | - | - | - | - | 197,50 | 196,69 | 198,75 | 197,45 | 3.957.665 | |
|
HPE
Hewlett Packard... |
24,25 | 0,81% | - | - | - | - | 23,92 | 23,84 | 24,50 | 24,05 | 635.825 | |
|
HPQ
Hewlett-Packard |
24,83 | 1,37% | - | - | - | - | 24,46 | 24,42 | 24,93 | 24,49 | 340.450 | |
|
HRL
Hormel Foods |
23,66 | -1,44% | - | - | - | - | 24,09 | 23,65 | 24,10 | 24,00 | 328.521 | |
|
HSIC
Henry Schein |
77,08 | -0,40% | - | - | - | - | 77,58 | 76,34 | 77,74 | 77,39 | 3.251.080 | |
|
HST
Host Marriott F... |
18,28 | -1,93% | - | - | - | - | 18,55 | 18,18 | 18,60 | 18,64 | 912.410 | |
|
HSY
Hershey Foods |
188,09 | -0,01% | - | - | - | - | 189,00 | 186,85 | 189,85 | 188,11 | 8.040.095 | |
|
HUM
Humana |
257,99 | -6,10% | - | - | - | - | 268,12 | 256,05 | 270,35 | 274,74 | 15.362.789 | |
|
HWM
Howmet Aerospac... |
195,13 | -1,07% | - | - | - | - | 194,67 | 192,51 | 196,22 | 197,24 | 12.578.470 | |
|
IBM
International B... |
303,24 | -1,76% | - | - | - | - | 307,32 | 300,42 | 307,38 | 308,66 | 8.085.591 | |
|
ICE
Intercontinenta... |
160,06 | -0,53% | - | - | - | - | 161,50 | 159,94 | 162,00 | 160,92 | 225.044 | |
|
IDXX
IDEXX Laboratories |
692,90 | -1,09% | - | - | - | - | 697,51 | 687,68 | 703,71 | 700,55 | 12.802.020 | |
|
IEX
IDEX |
177,11 | -0,88% | - | - | - | - | 178,70 | 176,51 | 179,11 | 178,69 | 3.584.884 | |
|
IFF
Internationa Fl... |
64,58 | 0,64% | - | - | - | - | 64,16 | 63,96 | 64,99 | 64,17 | 1.682.452 | |
|
INCY
Incyte |
97,05 | -1,61% | - | - | - | - | 98,17 | 96,40 | 98,69 | 98,64 | 5.242.253 | |
|
INTC
Intel |
37,28 | -0,63% | - | - | - | - | 37,58 | 36,92 | 37,96 | 37,51 | 876.335 | |
|
INTU
Intuit |
669,26 | 2,24% | - | - | - | - | 654,39 | 648,21 | 671,51 | 654,60 | 42.452.500 | |
|
INVH
Invitation Home... |
26,84 | -0,24% | - | - | - | - | 26,87 | 26,58 | 26,98 | 26,90 | 1.345.587 | |
|
IP
International P... |
38,63 | 0,06% | - | - | - | - | 38,73 | 38,42 | 38,98 | 38,60 | 10.197 | |
|
IQV
IQVIA Holdings ... |
221,65 | -0,89% | - | - | - | - | 222,86 | 220,12 | 223,59 | 223,63 | 8.607.556 | |
|
IR
Ingersoll-Rand ... |
79,61 | -2,47% | - | - | - | - | 81,88 | 79,49 | 81,91 | 81,63 | 1.433.060 | |
|
IRM
Iron Mountain |
80,99 | -1,76% | - | - | - | - | 82,66 | 80,29 | 82,94 | 82,44 | 4.067.237 | |
|
ISRG
Intuitive Surgical |
554,61 | -0,88% | - | - | - | - | 559,05 | 546,13 | 559,69 | 559,52 | 1.633.326 | |
|
IT
Gartner |
247,26 | 0,37% | - | - | - | - | 247,23 | 244,65 | 248,45 | 246,35 | 13.021.932 | |
|
ITW
Illinois Tool W... |
250,68 | -3,09% | - | - | - | - | 255,09 | 249,53 | 256,32 | 258,66 | 5.597.684 | |
|
IVZ
Invesco |
26,03 | -0,06% | - | - | - | - | 26,06 | 25,91 | 26,35 | 26,04 | 864.160 | |
|
J
Jacobs Solution... |
133,84 | -1,24% | - | - | - | - | 135,80 | 133,68 | 137,07 | 135,52 | 3.876.274 | |
|
JBHT
J.B. Hunt Trans... |
196,76 | -0,43% | - | - | - | - | 199,17 | 195,71 | 199,55 | 197,60 | 4.757.067 | |
|
JBL
Jabil Circuit |
212,58 | -3,90% | - | - | - | - | 219,89 | 212,45 | 222,27 | 221,21 | 13.008.833 | |
|
JCI
Johnson Controls |
118,84 | 1,68% | - | - | - | - | 117,46 | 116,94 | 119,60 | 116,88 | 1.739.699 | |
|
JKHY
Jack Henry & As... |
186,94 | -0,38% | - | - | - | - | 188,64 | 186,59 | 189,46 | 187,65 | 4.692.194 | |
|
JNJ
Johnson & Johnson |
209,22 | -2,31% | - | - | - | - | 214,00 | 208,81 | 214,73 | 214,17 | 1.727.111 | |
|
JPM
J P Morgan Chase |
315,54 | -1,40% | - | - | - | - | 319,09 | 314,40 | 319,52 | 320,02 | 3.358.923 | |
|
K163682
Kellogg |
83,44 | 0% | - | - | - | - | 83,46 | 83,42 | 83,48 | 83,44 | 0 | |
|
KEY
KeyCorp |
20,57 | 0,51% | - | - | - | - | 20,56 | 20,39 | 20,68 | 20,46 | 257.124 | |
|
KEYS
Keysight Techno... |
204,85 | -1,27% | - | - | - | - | 207,33 | 203,74 | 208,02 | 207,48 | 8.177.407 | |
|
KHC
Kraft Heinz Co |
24,66 | 0,63% | - | - | - | - | 24,74 | 24,45 | 24,92 | 24,50 | 30.252 | |
|
KIM
Kimco Realty |
20,09 | -2,02% | - | - | - | - | 20,50 | 20,09 | 20,59 | 20,50 | 1.181.842 | |
|
KKR
Kohlberg Kravis... |
133,35 | -1,08% | - | - | - | - | 135,04 | 132,34 | 135,83 | 134,81 | 5.699.912 | |
|
KLAC
KLA-Tencor |
1.222,78 | -0,19% | - | - | - | - | 1.237,01 | 1.207,41 | 1.240,00 | 1.225,11 | 31.184.558 | |
|
KMB
Kimberly-Clark |
102,45 | -0,34% | - | - | - | - | 103,00 | 101,92 | 103,28 | 102,80 | 5.190.322 | |
|
KMI
KINDER MORGAN |
26,32 | -1,52% | - | - | - | - | 26,66 | 26,24 | 26,66 | 26,72 | 283.386 | |
|
KMX
CarMax |
40,61 | -0,77% | - | - | - | - | 40,20 | 40,00 | 41,06 | 40,92 | 115.481 | |
|
KO
Coca-Cola |
70,38 | -0,83% | - | - | - | - | 71,30 | 70,33 | 71,30 | 70,97 | 1.114.327 | |
|
KR
Kroger |
62,11 | -0,88% | - | - | - | - | 62,89 | 61,97 | 63,12 | 62,66 | 3.754.177 | |
|
L
Loews |
103,97 | -1,37% | - | - | - | - | 105,51 | 103,53 | 105,84 | 105,41 | 1.745.780 | |
|
LDOS
Leidos Holdings... |
182,09 | -2,08% | - | - | - | - | 185,86 | 180,74 | 186,50 | 185,95 | 4.652.035 | |
|
LEN
Lennar |
117,56 | -1,81% | - | - | - | - | 120,35 | 116,70 | 120,82 | 119,73 | 4.590.718 | |
|
LH
Laboratory of A... |
258,01 | -2,02% | - | - | - | - | 263,58 | 258,01 | 265,03 | 263,33 | 3.192.358 | |
|
LHX
L3Harris Techno... |
282,86 | -1,97% | - | - | - | - | 290,51 | 281,56 | 290,64 | 288,53 | 12.024.379 | |
|
LII
Lennox Internat... |
492,49 | -0,73% | - | - | - | - | 498,44 | 488,21 | 500,49 | 496,13 | 8.197.989 | |
|
LIN
Linde Group |
423,52 | 1,57% | - | - | - | - | 418,53 | 414,90 | 424,43 | 416,99 | 5.956.809 | |
|
LKQ
LKQ Corporation |
29,91 | -2,02% | - | - | - | - | 30,53 | 29,77 | 30,53 | 30,52 | 1.718.431 | |
|
LLY
Eli Lilly and |
1.054,12 | -0,76% | - | - | - | - | 1.063,50 | 1.036,23 | 1.068,25 | 1.062,19 | 37.583.594 | |
|
LMT
Lockheed Martin |
477,02 | -1,53% | - | - | - | - | 479,61 | 473,86 | 479,79 | 484,42 | 25.462.374 | |
|
LNT
Alliant Energy |
65,26 | -0,56% | - | - | - | - | 65,84 | 65,01 | 65,89 | 65,63 | 1.864.935 | |
|
LOW
Lowe's Companies |
246,54 | -0,90% | - | - | - | - | 250,21 | 246,04 | 250,97 | 248,78 | 1.710.741 | |
|
LRCX
Lam Research |
163,27 | -0,63% | - | - | - | - | 164,50 | 160,79 | 166,19 | 164,30 | 2.704.894 | |
|
LULU
Lululemon Athle... |
206,73 | 0,21% | - | - | - | - | 208,81 | 203,27 | 209,21 | 206,29 | 10.072.919 | |
|
LUV
Southwest Airlines |
42,19 | 1,13% | - | - | - | - | 42,63 | 41,92 | 43,54 | 41,72 | 625.551 | |
|
LVS
Las Vegas Sands |
67,32 | 0,49% | - | - | - | - | 66,72 | 66,71 | 68,03 | 66,99 | 47.053 | |
|
LW
Lamb Weston Hol... |
59,80 | 0,57% | - | - | - | - | 59,78 | 59,27 | 60,37 | 59,46 | 1.935.068 | |
|
LYB
LyondellBasell ... |
42,98 | -0,83% | - | - | - | - | 43,07 | 42,01 | 43,11 | 43,34 | 1.386.277 | |
|
LYV
Live Nation Ent... |
138,13 | -2,49% | - | - | - | - | 141,50 | 137,88 | 141,50 | 141,66 | 1.420.253 | |
|
MA
Mastercard |
565,78 | -0,59% | - | - | - | - | 570,70 | 562,48 | 571,00 | 569,13 | 35.147.385 | |
|
MAA
Mid-America Apa... |
133,20 | 0,37% | - | - | - | - | 132,77 | 131,84 | 133,77 | 132,70 | 3.699.491 | |
|
MAR
Marriot Interna... |
305,85 | -0,86% | - | - | - | - | 308,48 | 303,05 | 309,60 | 308,49 | 17.121.483 | |
|
MAS
Masco |
64,81 | -0,17% | - | - | - | - | 64,89 | 64,20 | 65,35 | 64,92 | 3.863.648 | |
|
MCD
McDonald's |
314,53 | -1,32% | - | - | - | - | 319,11 | 314,34 | 320,58 | 318,73 | 5.283.789 | |
|
MCHP
Microchip Techn... |
65,88 | -1,94% | - | - | - | - | 68,99 | 64,91 | 69,33 | 67,18 | 2.845.687 | |
|
MCK
McKesson |
810,26 | -1,55% | - | - | - | - | 823,00 | 804,17 | 824,95 | 823,01 | 24.160.333 | |
|
MCO
Moody's |
492,90 | 1,11% | - | - | - | - | 494,49 | 491,42 | 498,59 | 487,50 | 18.402.728 | |
|
MDLZ
Mondelez Intern... |
53,96 | -0,55% | - | - | - | - | 54,72 | 53,89 | 54,95 | 54,26 | 883.163 | |
|
MDT
Medtronic |
97,69 | -0,89% | - | - | - | - | 98,55 | 97,17 | 98,62 | 98,57 | 4.671.536 | |
|
MET
MetLife |
82,28 | -0,40% | - | - | - | - | 83,27 | 81,94 | 83,85 | 82,61 | 5.029.200 | |
|
META
Meta Platforms Inc |
657,10 | 1,48% | - | - | - | - | 643,50 | 643,20 | 662,54 | 647,51 | 10.602.309 | |
|
MGM
MGM Resorts Int... |
36,82 | -1,50% | - | - | - | - | 37,32 | 36,75 | 37,57 | 37,38 | 2.399.338 | |
|
MHK
Mohawk Industries |
110,28 | -1,09% | - | - | - | - | 111,32 | 109,08 | 111,43 | 111,49 | 7.040.055 | |
|
MKC
McCormick |
68,30 | -0,22% | - | - | - | - | 68,57 | 67,67 | 68,98 | 68,45 | 2.896.603 | |
|
MKTX
MarketAxess |
179,47 | 0,15% | - | - | - | - | 179,50 | 179,40 | 182,07 | 179,20 | 5.452.658 | |
|
MLM
Martin Marietta... |
629,42 | -0,70% | - | - | - | - | 636,34 | 625,38 | 638,48 | 633,88 | 13.149.843 | |
|
MMC
Marsh & McLenna... |
187,08 | -0,12% | - | - | - | - | 188,41 | 186,55 | 188,75 | 187,30 | 6.316.195 | |
|
MMM
3M |
163,16 | -1,53% | - | - | - | - | 166,00 | 162,84 | 167,00 | 165,70 | 9.220.498 | |
|
MNST
MONSTER WORLDWIDE |
75,33 | 0,64% | - | - | - | - | 74,99 | 74,46 | 75,50 | 74,85 | 3.280.396 | |
|
MO
Altria Group |
59,33 | 0,40% | - | - | - | - | 59,19 | 58,94 | 59,48 | 59,09 | 1.912.697 | |
|
MOH
Molina Healthcare |
160,87 | -3,38% | - | - | - | - | 166,30 | 159,66 | 167,78 | 166,50 | 6.482.257 | |
|
MOS
Mosaic |
23,45 | -5,67% | - | - | - | - | 24,85 | 23,45 | 24,85 | 24,86 | 522.701 | |
|
MPC
Marathon Petrol... |
176,80 | -4,70% | - | - | - | - | 184,01 | 175,25 | 185,17 | 185,51 | 10.739.716 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
98,25 | -2,00% | - | - | - | - | 100,30 | 96,79 | 100,34 | 100,26 | 3.780.955 | |
|
MRNA
Moderna Inc. |
29,89 | -0,10% | - | - | - | - | 29,91 | 29,04 | 30,00 | 29,92 | 1.428.593 | |
|
MS
Morgan Stanley |
176,49 | -0,73% | - | - | - | - | 178,13 | 175,68 | 178,65 | 177,79 | 39.181 | |
|
MSCI
Msci Inc. |
551,02 | -0,45% | - | - | - | - | 553,65 | 549,16 | 556,52 | 553,51 | 15.224.683 | |
|
MSFT
Microsoft |
476,25 | 0,30% | - | - | - | - | 471,91 | 470,88 | 477,83 | 474,82 | 12.283.440 | |
|
MSI
Motorola Soluti... |
363,92 | -0,25% | - | - | - | - | 365,98 | 359,36 | 366,99 | 364,84 | 23.459.375 | |
|
MTB
M&T Bank |
204,13 | -0,28% | - | - | - | - | 205,88 | 203,07 | 205,93 | 204,71 | 6.768.134 | |
|
MTCH
Match Group Inc |
32,22 | -1,24% | - | - | - | - | 32,63 | 32,19 | 32,79 | 32,62 | 729.541 | |
|
MTD
Mettler-Toledo ... |
1.386,51 | -1,84% | - | - | - | - | 1.414,70 | 1.383,99 | 1.417,42 | 1.412,47 | 5.139.793 | |
|
MU
Micron Technology |
232,37 | -2,16% | - | - | - | - | 235,80 | 230,58 | 239,40 | 237,50 | 13.812.770 | |
|
NCLH
Norwegian Cruis... |
21,53 | -0,55% | - | - | - | - | 21,68 | 21,53 | 22,05 | 21,65 | 322.283 | |
|
NDAQ
The NASDAQ OMX ... |
92,94 | 0,01% | - | - | - | - | 93,02 | 92,38 | 93,69 | 92,93 | 4.283.698 | |
|
NDSN
Nordson Corpora... |
236,35 | -0,61% | - | - | - | - | 237,15 | 235,06 | 239,74 | 237,79 | 6.545.004 | |
|
NEE
NextEra Energy,... |
81,30 | -0,43% | - | - | - | - | 81,64 | 80,19 | 81,85 | 81,65 | 4.593.369 | |
|
NEM
Newmont Mining |
97,99 | -1,71% | - | - | - | - | 99,70 | 97,12 | 100,23 | 99,69 | 2.753.911 | |
|
NFLX
Netflix |
94,54 | 0,82% | - | - | - | - | 93,88 | 93,32 | 94,93 | 93,77 | 5.214.354 | |
|
NI
NiSource |
41,43 | -0,96% | - | - | - | - | 41,88 | 41,37 | 41,93 | 41,83 | 801.173 | |
|
NKE
Nike |
67,13 | -0,97% | - | - | - | - | 67,29 | 66,74 | 68,20 | 67,78 | 572.643 | |
|
NOC
Northrop Grumman |
568,68 | -1,23% | - | - | - | - | 573,50 | 565,84 | 574,20 | 575,79 | 9.945.645 | |
|
NOW
Servicenow Inc |
780,85 | 2,05% | - | - | - | - | 774,47 | 769,57 | 786,07 | 765,20 | 40.059.167 | |
|
NRG
NRG Energy |
160,18 | 0,12% | - | - | - | - | 159,62 | 157,45 | 162,27 | 159,99 | 7.660.448 | |
|
NSC
Norfolk Souther |
294,14 | -1,79% | - | - | - | - | 299,54 | 293,72 | 300,42 | 299,49 | 15.194.096 | |
|
NTAP
NetApp |
113,07 | -0,91% | - | - | - | - | 114,48 | 112,57 | 114,59 | 114,11 | 4.780.147 | |
|
NTRS
Northern Trust |
138,27 | -0,97% | - | - | - | - | 139,61 | 137,44 | 140,30 | 139,62 | 3.798.139 | |
|
NUE
Nucor |
162,27 | 0,15% | - | - | - | - | 162,73 | 161,50 | 163,82 | 162,02 | 9.560.462 | |
|
NVDA
NVIDIA |
177,54 | 0,71% | - | - | - | - | 176,26 | 174,90 | 178,20 | 176,29 | 5.947.600 | |
|
NVR
NVR |
7.520,62 | -1,46% | - | - | - | - | 7.628,42 | 7.519,66 | 7.655,02 | 7.632,35 | 7.708.636 | |
|
NWS
News Corp |
29,46 | 0,65% | - | - | - | - | 29,32 | 29,14 | 29,52 | 29,27 | 1.525.586 | |
|
NWSA
News |
25,88 | -0,67% | - | - | - | - | 26,06 | 25,74 | 26,23 | 26,05 | 948.086 | |
|
NXPI
NXP Semiconductors |
229,69 | -0,92% | - | - | - | - | 232,17 | 227,96 | 233,00 | 231,83 | 13.594.662 | |
|
O
Realty Income C... |
57,44 | -1,10% | - | - | - | - | 58,11 | 57,41 | 58,17 | 58,08 | 408.398 | |
|
ODFL
Old Dominion Fr... |
156,95 | -0,32% | - | - | - | - | 158,78 | 154,86 | 159,30 | 157,46 | 9.602.515 | |
|
OKE
ONEOK |
71,12 | -2,35% | - | - | - | - | 72,50 | 70,93 | 72,84 | 72,83 | 1.340.612 | |
|
OMC
Omnicom Group |
80,63 | 0,18% | - | - | - | - | 80,42 | 79,79 | 81,43 | 80,48 | 2.373.278 | |
|
ON
ON Semiconducto... |
54,55 | -0,98% | - | - | - | - | 54,95 | 53,10 | 55,02 | 55,09 | 1.053.197 | |
|
ORCL
Oracle |
188,61 | 2,00% | - | - | - | - | 184,70 | 184,49 | 189,80 | 184,92 | 7.652.096 | |
|
ORLY
O'Reilly Automo... |
92,89 | -2,36% | - | - | - | - | 94,87 | 92,81 | 95,60 | 95,14 | 1.953.755 | |
|
OTIS
Otis Elevator C... |
87,94 | -0,71% | - | - | - | - | 88,98 | 87,48 | 89,01 | 88,57 | 2.710.051 | |
|
OXY
Occidental Petr... |
38,93 | -3,15% | - | - | - | - | 39,79 | 38,80 | 39,83 | 40,19 | 2.349.435 | |
|
PANW
Palo Alto Netwo... |
187,10 | 0,66% | - | - | - | - | 185,10 | 184,64 | 188,33 | 185,88 | 9.766.433 | |
|
PAYC
Paycom Software... |
162,83 | 0,01% | - | - | - | - | 161,22 | 160,30 | 163,57 | 162,81 | 3.855.977 | |
|
PAYX
Paychex |
115,19 | -0,16% | - | - | - | - | 115,14 | 114,35 | 115,68 | 115,38 | 3.426.557 | |
|
PCAR
PACCAR |
112,15 | -0,72% | - | - | - | - | 113,32 | 110,74 | 113,70 | 112,96 | 3.295.528 | |
|
PCG
Pacific Gas & E... |
15,28 | -0,52% | - | - | - | - | 15,32 | 15,21 | 15,39 | 15,36 | 595.951 | |
|
PEG
Public Service ... |
79,93 | -0,83% | - | - | - | - | 80,73 | 79,72 | 81,09 | 80,60 | 591.882 | |
|
PEP
Pepsico |
150,32 | -0,60% | - | - | - | - | 151,99 | 149,99 | 152,35 | 151,22 | 6.888.113 | |
|
PFE
Pfizer |
25,54 | -3,39% | - | - | - | - | 26,44 | 24,92 | 26,51 | 26,43 | 1.129.439 | |
|
PFG
Principal Finan... |
89,55 | -1,19% | - | - | - | - | 90,91 | 88,94 | 91,20 | 90,63 | 3.307.887 | |
|
PG
Procter & Gamble |
145,18 | 0,03% | - | - | - | - | 146,10 | 144,65 | 146,54 | 145,13 | 4.498.257 | |
|
PGR
Progressive |
231,79 | -1,93% | - | - | - | - | 236,53 | 230,92 | 237,44 | 236,36 | 7.655.097 | |
|
PH
Parker-Hannifin |
874,74 | -0,99% | - | - | - | - | 883,05 | 869,20 | 885,61 | 883,47 | 24.742.896 | |
|
PHM
PulteGroup |
124,37 | -1,49% | - | - | - | - | 126,72 | 122,55 | 127,25 | 126,25 | 7.664.177 | |
|
PKG
Packaging of Am... |
203,60 | -0,43% | - | - | - | - | 205,30 | 201,49 | 205,88 | 204,48 | 10.701.216 | |
|
PLD
ProLogis |
127,61 | -1,57% | - | - | - | - | 129,25 | 127,40 | 130,06 | 129,65 | 4.018.567 | |
|
PLTR
Palantir Techno... |
187,82 | 2,49% | - | - | - | - | 181,66 | 181,14 | 188,50 | 183,25 | 4.553.320 | |
|
PM
Philip Morris I... |
157,75 | -0,42% | - | - | - | - | 158,75 | 157,48 | 159,87 | 158,41 | 5.559.110 | |
|
PNC
PNC Bank |
209,98 | -0,43% | - | - | - | - | 212,27 | 209,81 | 212,27 | 210,89 | 10.293.604 | |
|
PNR
Pentair |
104,45 | -0,56% | - | - | - | - | 107,49 | 104,03 | 108,09 | 105,04 | 5.347.736 | |
|
PNW
Pinnacle West C... |
87,82 | -0,63% | - | - | - | - | 87,65 | 87,36 | 88,39 | 88,37 | 2.298.558 | |
|
PODD
Insulet |
288,74 | -0,95% | - | - | - | - | 296,36 | 287,52 | 296,36 | 291,51 | 9.825.245 | |
|
POOL
Pool |
236,66 | -0,71% | - | - | - | - | 238,57 | 234,37 | 239,60 | 238,34 | 4.722.687 | |
|
PPG
PPG Industries |
103,74 | 0,02% | - | - | - | - | 104,50 | 103,33 | 104,59 | 103,72 | 6.022.314 | |
|
PPL
PPL |
33,97 | -0,85% | - | - | - | - | 34,22 | 33,88 | 34,27 | 34,26 | 1.236.372 | |
|
PRU
Prudential Fina... |
117,09 | -0,43% | - | - | - | - | 117,75 | 116,31 | 118,10 | 117,60 | 5.077.842 | |
|
PSA
Public Storage |
267,45 | -1,81% | - | - | - | - | 272,82 | 267,45 | 273,23 | 272,38 | 9.800.705 | |
|
PSX
Phillips 66 |
131,77 | -6,88% | - | - | - | - | 140,16 | 131,49 | 140,97 | 141,51 | 7.289.385 | |
|
PTC
PAR Technology |
174,23 | -0,48% | - | - | - | - | 174,46 | 173,62 | 175,72 | 175,07 | 4.797.423 | |
|
PWR
Quanta Services |
438,45 | 0,59% | - | - | - | - | 435,36 | 430,81 | 440,46 | 435,87 | 14.476.742 | |
|
PYPL
Paypal Holdings... |
61,30 | 0,91% | - | - | - | - | 61,69 | 60,95 | 62,15 | 60,74 | 2.343.063 | |
|
QCOM
QUALCOMM |
176,12 | -1,75% | - | - | - | - | 179,19 | 174,81 | 179,19 | 179,26 | 4.917.975 | |
|
RCL
Royal Caribbean... |
281,55 | -1,97% | - | - | - | - | 287,39 | 280,93 | 290,57 | 287,22 | 6.939.363 | |
|
REG
Regency Centers |
67,14 | -1,63% | - | - | - | - | 68,31 | 66,94 | 68,44 | 68,25 | 2.758.917 | |
|
REGN
Regeneron Pharm... |
746,44 | -0,82% | - | - | - | - | 752,57 | 734,72 | 757,35 | 752,62 | 30.070.335 | |
|
RF
Regions Financi... |
27,50 | 0,38% | - | - | - | - | 27,49 | 27,21 | 27,63 | 27,39 | 1.380.744 | |
|
RJF
Raymond James F... |
162,01 | -0,50% | - | - | - | - | 163,00 | 161,53 | 163,46 | 162,83 | 6.456.585 | |
|
RL
Polo Ralph Lauren |
369,41 | -0,62% | - | - | - | - | 373,09 | 369,39 | 376,61 | 371,70 | 16.474.578 | |
|
RMD
ResMed |
247,25 | -2,30% | - | - | - | - | 248,01 | 243,62 | 249,92 | 253,07 | 11.204.381 | |
|
ROK
Rockwell Automa... |
401,19 | -0,11% | - | - | - | - | 408,59 | 398,07 | 409,48 | 401,65 | 13.920.892 | |
|
ROL
Rollins Inc. |
59,44 | -0,97% | - | - | - | - | 59,42 | 59,26 | 60,46 | 60,02 | 3.333.098 | |
|
ROP
Roper Industries |
443,90 | 0,07% | - | - | - | - | 442,42 | 439,89 | 445,88 | 443,60 | 18.747.673 | |
|
ROST
Ross Stores |
182,40 | -1,02% | - | - | - | - | 184,81 | 182,11 | 185,85 | 184,28 | 1.162.618 | |
|
RSG
Republic Services |
213,95 | -0,64% | - | - | - | - | 215,87 | 213,82 | 216,72 | 215,33 | 9.697.712 | |
|
RTX
United Technolo... |
179,97 | -1,18% | - | - | - | - | 180,51 | 178,89 | 181,88 | 182,11 | 8.666.995 | |
|
RVTY
Perkinelmer Inc |
96,17 | -2,94% | - | - | - | - | 99,28 | 95,44 | 99,65 | 99,08 | 4.766.226 | |
|
SBAC
SBA Communications |
189,97 | -1,64% | - | - | - | - | 193,55 | 189,88 | 193,60 | 193,13 | 3.177.818 | |
|
SBUX
Starbucks |
85,06 | -0,40% | - | - | - | - | 85,64 | 84,72 | 86,54 | 85,40 | 2.650.980 | |
|
SCHW
The Charles Schwab |
95,97 | 0,72% | - | - | - | - | 95,30 | 95,03 | 96,44 | 95,28 | 5.252.246 | |
|
SHW
Sherwin-Williams |
327,94 | -0,16% | - | - | - | - | 328,00 | 325,11 | 330,40 | 328,45 | 19.901.695 | |
|
SJM
J.M. Smucker |
99,67 | -1,98% | - | - | - | - | 101,95 | 99,50 | 102,38 | 101,68 | 3.452.070 | |
|
SLB
Schlumberger |
37,61 | -3,32% | - | - | - | - | 38,60 | 37,49 | 38,90 | 38,90 | 29.223 | |
|
SMCI
Super Micro Com... |
31,66 | 0,92% | - | - | - | - | 31,30 | 30,95 | 31,91 | 31,37 | 636.493 | |
|
SNA
Snap-On |
348,52 | -0,97% | - | - | - | - | 353,61 | 347,76 | 353,61 | 351,95 | 3.144.696 | |
|
SNPS
Synopsys |
463,35 | 1,91% | - | - | - | - | 453,86 | 452,50 | 464,97 | 454,67 | 21.632.421 | |
|
SO
Southern |
85,71 | -0,34% | - | - | - | - | 85,40 | 85,00 | 85,98 | 86,00 | 378.302 | |
|
SOLV
Solventum Corp |
80,57 | -1,61% | - | - | - | - | 82,11 | 80,25 | 82,31 | 81,89 | 2.234.931 | |
|
SPG
Simon Property ... |
182,47 | -0,92% | - | - | - | - | 184,71 | 182,25 | 184,86 | 184,17 | 7.007.030 | |
|
SPGI
S&P Global, Inc. |
499,79 | 0,03% | - | - | - | - | 499,70 | 495,00 | 503,49 | 499,63 | 2.894.284 | |
|
SRE
Sempra Energy |
87,91 | -0,77% | - | - | - | - | 88,04 | 86,86 | 88,47 | 88,59 | 1.075.139 | |
|
STE
STERIS |
253,02 | -0,41% | - | - | - | - | 254,84 | 251,09 | 254,84 | 254,07 | 4.277.050 | |
|
STLD
Steel Dynamics |
169,10 | 0,09% | - | - | - | - | 168,19 | 167,36 | 169,59 | 168,95 | 5.295.028 | |
|
STT
State Street |
127,19 | -1,36% | - | - | - | - | 129,28 | 126,49 | 129,63 | 128,95 | 6.467.230 | |
|
STX
Seagate Technol... |
288,07 | 0,87% | - | - | - | - | 285,41 | 280,50 | 294,94 | 285,58 | 12.450.385 | |
|
STZ
Constellation B... |
142,61 | -0,60% | - | - | - | - | 144,52 | 142,26 | 145,01 | 143,47 | 8.989.992 | |
|
SW
Westrock Co |
37,69 | 0,39% | - | - | - | - | 37,61 | 37,30 | 37,78 | 37,54 | 93.421 | |
|
SWK
Stanley Black &... |
72,78 | -1,85% | - | - | - | - | 74,49 | 72,07 | 74,72 | 74,15 | 3.532.305 | |
|
SWKS
Skyworks Solutions |
66,01 | -0,54% | - | - | - | - | 66,49 | 65,05 | 66,93 | 66,37 | 1.280.066 | |
|
SYF
Synchrony Finan... |
83,36 | 0,18% | - | - | - | - | 83,56 | 82,95 | 84,06 | 83,21 | 1.442.295 | |
|
SYK
Stryker |
351,83 | -0,98% | - | - | - | - | 354,99 | 349,55 | 354,99 | 355,31 | 1.728.893 | |
|
SYY
Sysco |
75,09 | -0,45% | - | - | - | - | 75,87 | 74,87 | 76,09 | 75,43 | 341.584 | |
|
T
AT&T |
24,06 | -1,05% | - | - | - | - | 24,36 | 24,02 | 24,39 | 24,31 | 300.615 | |
|
TAP
Molson Coors Br... |
47,82 | 0,31% | - | - | - | - | 47,76 | 47,57 | 48,69 | 47,67 | 955.826 | |
|
TDG
Transdigm Group |
1.270,32 | -1,68% | - | - | - | - | 1.289,79 | 1.264,28 | 1.292,50 | 1.292,08 | 21.065.717 | |
|
TDY
Teledyne Techno... |
506,72 | -1,47% | - | - | - | - | 515,40 | 505,83 | 515,60 | 514,29 | 4.433.293 | |
|
TECH
Techne |
57,42 | -2,16% | - | - | - | - | 58,74 | 56,59 | 58,90 | 58,69 | 3.738.559 | |
|
TEL
Tyco Electronics |
226,82 | -1,68% | - | - | - | - | 230,56 | 226,10 | 231,86 | 230,70 | 1.126.842 | |
|
TER
Teradyne, Inc. |
192,34 | -1,21% | - | - | - | - | 194,40 | 189,14 | 195,38 | 194,70 | 6.068.519 | |
|
TFC
Truist Financia... |
49,69 | -0,10% | - | - | - | - | 49,72 | 49,08 | 49,83 | 49,74 | 3.129.427 | |
|
TGT
Target |
97,66 | 0,10% | - | - | - | - | 97,89 | 97,05 | 98,52 | 97,56 | 1.067.760 | |
|
TJX
TJX Companies |
155,10 | -1,03% | - | - | - | - | 157,04 | 155,02 | 157,83 | 156,71 | 9.580.682 | |
|
TKO
Telkonet |
210,62 | 1,53% | - | - | - | - | 208,03 | 207,79 | 213,23 | 207,45 | 1.937.072 | |
|
TMO
Thermo Fisher S... |
570,21 | -0,99% | - | - | - | - | 570,84 | 561,00 | 574,86 | 575,91 | 1.315.474 | |
|
TMUS
T-Mobile US Inc |
197,97 | 0,92% | - | - | - | - | 196,94 | 195,96 | 199,68 | 196,16 | 10.251.815 | |
|
TPL
Texas Pacific L... |
820,71 | -2,25% | - | - | - | - | 834,79 | 807,70 | 834,94 | 839,63 | 3.710.430 | |
|
TPR
TRANSPRO |
123,12 | -0,37% | - | - | - | - | 124,00 | 121,95 | 124,50 | 123,58 | 6.148.490 | |
|
TRGP
TRANSIT GROUP |
176,36 | -3,26% | - | - | - | - | 181,83 | 176,20 | 181,93 | 182,31 | 7.977.468 | |
|
TRMB
Trimble Inc |
80,47 | 0,37% | - | - | - | - | 80,45 | 79,84 | 81,34 | 80,17 | 2.847.833 | |
|
TROW
T. Rowe Price G... |
103,89 | 0,26% | - | - | - | - | 104,25 | 103,13 | 104,48 | 103,62 | 1.448.642 | |
|
TRV
The Travelers C... |
289,55 | -0,36% | - | - | - | - | 291,56 | 288,56 | 292,53 | 290,59 | 15.911.641 | |
|
TSCO
Tractor Supply |
52,61 | -0,60% | - | - | - | - | 53,02 | 52,30 | 53,14 | 52,93 | 89.069 | |
|
TSLA
Tesla Motors |
489,82 | 3,05% | - | - | - | - | 472,21 | 465,83 | 491,50 | 475,31 | 5.614.317 | |
|
TSN
Tyson Foods |
58,15 | -2,32% | - | - | - | - | 59,83 | 58,15 | 59,91 | 59,53 | 441.475 | |
|
TT
Ingersoll Rand |
395,97 | 0,28% | - | - | - | - | 395,69 | 391,01 | 398,40 | 394,87 | 13.820.541 | |
|
TTWO
Take-Two Intera... |
244,48 | -0,03% | - | - | - | - | 244,50 | 243,19 | 246,91 | 244,56 | 11.610.355 | |
|
TXN
Texas Instruments |
177,56 | -0,23% | - | - | - | - | 178,34 | 176,00 | 179,03 | 177,97 | 9.236.316 | |
|
TXT
Textron |
86,33 | -1,83% | - | - | - | - | 87,55 | 85,62 | 87,64 | 87,94 | 2.979.162 | |
|
TYL
Tyler Technologies |
449,90 | 0,65% | - | - | - | - | 449,00 | 446,69 | 452,21 | 447,00 | 5.628.249 | |
|
UAL
United Continen... |
112,45 | 4,41% | - | - | - | - | 108,00 | 107,72 | 112,87 | 107,70 | 2.103.602 | |
|
UBER
UBER TECHNOLOGI... |
80,93 | -1,14% | - | - | - | - | 81,75 | 80,26 | 82,05 | 81,86 | 4.155.742 | |
|
UDR
United Dominion... |
35,48 | -0,88% | - | - | - | - | 35,91 | 35,21 | 36,05 | 35,79 | 520.596 | |
|
UHS
Universal Healt... |
222,58 | -0,58% | - | - | - | - | 223,58 | 221,66 | 225,24 | 223,87 | 10.304.119 | |
|
ULTA
Ulta Salon Cosm... |
589,23 | -0,33% | - | - | - | - | 594,09 | 585,10 | 596,29 | 591,20 | 10.201.339 | |
|
UNH
UnitedHealth Group |
334,13 | -2,04% | - | - | - | - | 340,42 | 331,03 | 340,99 | 341,10 | 2.115.377 | |
|
UNP
Union Pacific |
235,83 | -1,93% | - | - | - | - | 241,52 | 235,16 | 241,52 | 240,47 | 466.708 | |
|
UPS
United Parcel S... |
100,08 | 0,01% | - | - | - | - | 100,14 | 99,12 | 100,68 | 100,07 | 151.621 | |
|
URI
United Rentals |
818,76 | 1,03% | - | - | - | - | 809,44 | 801,62 | 829,66 | 810,44 | 16.636.384 | |
|
USB
U.S. Bancorp |
53,47 | -0,45% | - | - | - | - | 53,89 | 53,16 | 53,90 | 53,71 | 3.392.458 | |
|
V
Visa |
345,09 | -0,52% | - | - | - | - | 346,00 | 343,72 | 347,62 | 346,89 | 5.161.166 | |
|
VICI
VICI Properties... |
28,30 | -1,07% | - | - | - | - | 28,61 | 28,28 | 28,72 | 28,60 | 799.928 | |
|
VLO
Valero Energy |
162,77 | -3,06% | - | - | - | - | 166,28 | 161,54 | 166,45 | 167,90 | 682.332 | |
|
VLTO
Veralto Corp |
99,32 | -0,96% | - | - | - | - | 100,84 | 98,42 | 101,08 | 100,28 | 4.953.883 | |
|
VMC
Vulcan Materials |
291,87 | -1,62% | - | - | - | - | 297,66 | 290,82 | 298,28 | 296,68 | 10.816.702 | |
|
VRSK
Verisk Analytics |
217,68 | -0,25% | - | - | - | - | 219,54 | 216,00 | 219,88 | 218,23 | 10.565.752 | |
|
VRSN
VeriSign |
242,30 | 0,17% | - | - | - | - | 240,33 | 240,33 | 243,48 | 241,88 | 4.455.412 | |
|
VRTX
Vertex Pharmace... |
454,99 | -0,16% | - | - | - | - | 455,71 | 452,83 | 459,05 | 455,71 | 19.182.168 | |
|
VST
Vistra Corp. |
173,41 | 3,07% | - | - | - | - | 166,65 | 166,55 | 173,84 | 168,25 | 5.826.056 | |
|
VTR
Ventas |
78,25 | -0,58% | - | - | - | - | 78,71 | 78,22 | 80,66 | 78,71 | 4.273.780 | |
|
VTRS
VIATRIS INC |
11,47 | -1,67% | - | - | - | - | 11,65 | 11,42 | 11,68 | 11,66 | 353.283 | |
|
VZ
Verizon Communi... |
40,74 | -0,16% | - | - | - | - | 40,90 | 40,65 | 41,00 | 40,80 | 2.587.365 | |
|
WAB
Wabtec |
213,79 | -0,74% | - | - | - | - | 215,21 | 211,83 | 215,65 | 215,38 | 5.753.089 | |
|
WAT
Waters |
378,53 | -1,79% | - | - | - | - | 386,22 | 372,93 | 389,10 | 385,42 | 8.817.099 | |
|
WDAY
Workday Inc |
216,08 | 0,55% | - | - | - | - | 215,20 | 214,55 | 217,90 | 214,90 | 13.467.186 | |
|
WDC
Western Digital |
174,68 | 1,53% | - | - | - | - | 172,08 | 170,74 | 177,38 | 172,04 | 37.906 | |
|
WEC
Wisconsin Energy |
104,48 | -0,74% | - | - | - | - | 105,66 | 104,23 | 105,83 | 105,26 | 4.315.546 | |
|
WELL
Welltower Inc |
190,39 | -0,04% | - | - | - | - | 190,59 | 189,93 | 193,18 | 190,47 | 5.198.409 | |
|
WFC
Wells Fargo |
92,15 | -0,81% | - | - | - | - | 93,08 | 91,43 | 93,17 | 92,90 | 17.877 | |
|
WM
Waste Management |
218,94 | 0,28% | - | - | - | - | 219,94 | 218,40 | 220,59 | 218,32 | 8.471.445 | |
|
WMB
Williams Companies |
58,40 | -1,82% | - | - | - | - | 59,18 | 58,27 | 59,36 | 59,48 | 3.151.498 | |
|
WMT
Wal-Mart Stores |
115,37 | -1,22% | - | - | - | - | 116,58 | 114,95 | 116,88 | 116,79 | 950.187 | |
|
WRB
W.R. Berkley |
68,54 | -0,81% | - | - | - | - | 69,09 | 68,17 | 69,34 | 69,10 | 2.759.352 | |
|
WSM
Williams-Sonoma |
185,50 | 0,04% | - | - | - | - | 186,46 | 183,95 | 187,14 | 185,43 | 9.416.351 | |
|
WST
West Pharmaceut... |
266,53 | -1,96% | - | - | - | - | 271,24 | 265,35 | 273,13 | 271,86 | 7.656.874 | |
|
WTW
Willis Towers W... |
329,71 | -0,32% | - | - | - | - | 333,99 | 326,94 | 333,99 | 330,77 | 5.647.273 | |
|
WY
Weyerhaeuser |
23,29 | -0,26% | - | - | - | - | 23,41 | 22,94 | 23,43 | 23,35 | 565.807 | |
|
WYNN
Wynn Resorts |
126,03 | -0,18% | - | - | - | - | 126,25 | 125,53 | 127,41 | 126,25 | 93.385 | |
|
XEL
Xcel Energy |
73,72 | -2,65% | - | - | - | - | 75,75 | 72,43 | 76,00 | 75,72 | 3.406.444 | |
|
XOM
Exxon Mobil |
114,66 | -2,63% | - | - | - | - | 116,77 | 114,61 | 116,84 | 117,76 | 3.269.530 | |
|
XYL
Xylem Inc |
137,62 | -0,46% | - | - | - | - | 138,64 | 136,75 | 139,57 | 138,25 | 5.114.097 | |
|
YUM
Yum! Brands |
151,01 | -1,83% | - | - | - | - | 153,82 | 150,91 | 153,95 | 153,82 | 429.170 | |
|
ZBH
Zimmer Biomet H... |
90,88 | -1,68% | - | - | - | - | 92,01 | 90,46 | 92,27 | 92,43 | 5.657.280 | |
|
ZBRA
Zebra Technologies |
261,30 | -1,50% | - | - | - | - | 265,61 | 261,16 | 267,54 | 265,29 | 5.369.192 | |
|
ZTS
Zoetis Inc. |
123,26 | 1,88% | - | - | - | - | 121,83 | 120,72 | 124,54 | 120,98 | 7.418.102 |