Merval:
2.719.264,00
-1,85%
Bolsa:
112.105.384,00
-1,82%
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... |
111,99 | -2,97% | - | - | - | - | 113,51 | 110,89 | 114,19 | 115,42 | 2.223.002 | |
|
AAPL
Apple |
255,54 | -2,02% | - | - | - | - | 258,66 | 254,18 | 258,95 | 260,81 | 13.298.557 | |
|
ABBV
AbbVie Inc. |
226,63 | -0,46% | - | - | - | - | 225,12 | 223,57 | 227,81 | 227,68 | 7.645.590 | |
|
ABNB
AIRBNB INC |
127,38 | -4,51% | - | - | - | - | 132,45 | 126,12 | 133,24 | 133,39 | 6.890.876 | |
|
ABT
Abbott Laborato... |
109,24 | -0,92% | - | - | - | - | 109,78 | 108,07 | 111,18 | 110,25 | 4.586.332 | |
|
ACGL
Arch Capital Group |
95,09 | 0,30% | - | - | - | - | 93,91 | 93,26 | 95,37 | 94,81 | 5.205.797 | |
|
ACN
Accenture. |
196,85 | -2,30% | - | - | - | - | 201,00 | 195,71 | 205,00 | 201,48 | 5.384.241 | |
|
ADBE
Adobe Systems |
269,61 | -1,50% | - | - | - | - | 273,35 | 269,20 | 276,28 | 273,71 | 5.557.741 | |
|
ADI
Analog Devices |
307,34 | -3,72% | - | - | - | - | 313,90 | 304,26 | 314,37 | 319,22 | 7.058.063 | |
|
ADM
Archer-Daniels-... |
73,34 | 3,54% | - | - | - | - | 71,50 | 70,52 | 73,72 | 70,83 | 1.687.407 | |
|
ADP
Automatic Data ... |
209,39 | -1,69% | - | - | - | - | 212,70 | 208,49 | 216,00 | 213,00 | 11.692.966 | |
|
ADSK
Autodesk |
251,04 | -0,31% | - | - | - | - | 250,71 | 250,41 | 255,95 | 251,83 | 12.504.302 | |
|
AEE
Ameren |
110,75 | 1,28% | - | - | - | - | 109,35 | 109,06 | 111,17 | 109,35 | 2.033.038 | |
|
AEP
American Electr... |
133,46 | 1,68% | - | - | - | - | 131,05 | 130,80 | 133,97 | 131,26 | 6.749.606 | |
|
AES
The AES |
14,24 | 0,04% | - | - | - | - | 14,23 | 14,22 | 14,26 | 14,23 | 727.352 | |
|
AFL
Aflac |
109,93 | 0,55% | - | - | - | - | 109,00 | 108,40 | 110,05 | 109,33 | 3.391.341 | |
|
AIG
American Intern... |
77,87 | -0,13% | - | - | - | - | 77,45 | 76,92 | 78,15 | 77,97 | 2.448.778 | |
|
AIZ
Assurant |
217,71 | 0,47% | - | - | - | - | 213,56 | 212,87 | 218,31 | 216,70 | 1.980.072 | |
|
AJG
Arthur J. Galla... |
206,36 | -1,66% | - | - | - | - | 208,85 | 203,41 | 211,87 | 209,84 | 9.001.423 | |
|
AKAM
Akamai Technolo... |
107,77 | 1,22% | - | - | - | - | 105,49 | 104,37 | 108,45 | 106,47 | 610.302 | |
|
ALB
Albemarle |
163,63 | -2,60% | - | - | - | - | 165,78 | 159,79 | 165,78 | 168,00 | 6.861.660 | |
|
ALGN
Align Technology |
168,47 | -3,63% | - | - | - | - | 172,80 | 165,73 | 173,76 | 174,81 | 5.076.001 | |
|
ALL
Allstate |
206,71 | 0,54% | - | - | - | - | 203,51 | 203,03 | 208,12 | 205,59 | 6.146.315 | |
|
ALLE
ALLEGIANT BANC |
145,85 | -0,54% | - | - | - | - | 145,11 | 145,04 | 147,70 | 146,64 | 3.535.987 | |
|
AMAT
Applied Materials |
337,93 | -3,74% | - | - | - | - | 344,19 | 334,01 | 345,48 | 351,07 | 3.318.135 | |
|
AMCR
Amcor |
40,70 | -4,24% | - | - | - | - | 42,28 | 40,64 | 42,33 | 42,50 | 1.056.287 | |
|
AMD
Advanced Micro ... |
198,24 | -3,22% | - | - | - | - | 202,83 | 196,67 | 203,62 | 204,83 | 672.034 | |
|
AME
AMTEK |
217,21 | -3,16% | - | - | - | - | 223,73 | 216,79 | 224,30 | 224,30 | 5.002.129 | |
|
AMGN
Amgen |
370,76 | -1,82% | - | - | - | - | 373,51 | 368,50 | 375,00 | 377,64 | 17.316.346 | |
|
AMP
AMERIPRISE FINA... |
442,21 | -1,88% | - | - | - | - | 441,50 | 440,00 | 448,64 | 450,69 | 4.595.446 | |
|
AMT
American Tower |
181,66 | -0,65% | - | - | - | - | 181,06 | 180,21 | 184,18 | 182,85 | 5.355.700 | |
|
AMZN
Amazon |
209,73 | -1,37% | - | - | - | - | 210,39 | 208,15 | 211,71 | 212,65 | 11.679.444 | |
|
ANET
Arista Networks |
135,65 | -1,87% | - | - | - | - | 137,74 | 134,02 | 137,78 | 138,23 | 7.582.971 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
319,64 | 0,86% | - | - | - | - | 316,00 | 313,81 | 323,26 | 316,90 | 14.425.992 | |
|
AOS
Smith (A.O.) |
67,02 | -1,60% | - | - | - | - | 67,24 | 66,95 | 68,17 | 68,11 | 1.698.957 | |
|
APA
Apache |
33,86 | 2,70% | - | - | - | - | 33,20 | 32,90 | 34,16 | 32,97 | 1.413.926 | |
|
APD
Air Products an... |
291,08 | 4,82% | - | - | - | - | 281,78 | 280,33 | 292,09 | 277,69 | 7.222.859 | |
|
APH
Amphenol |
130,57 | -2,95% | - | - | - | - | 132,31 | 128,54 | 132,49 | 134,54 | 240.771 | |
|
APO
Apollo Global M... |
101,56 | -4,28% | - | - | - | - | 103,60 | 101,42 | 105,07 | 106,10 | 4.216.873 | |
|
APTV
Aptiv Plc |
69,83 | -0,70% | - | - | - | - | 70,70 | 69,27 | 71,47 | 70,32 | 4.359.766 | |
|
ARE
Alexandria Real... |
50,47 | 0,60% | - | - | - | - | 49,78 | 49,45 | 51,16 | 50,17 | 1.967.876 | |
|
ATO
Atmos Energy |
188,18 | 2,11% | - | - | - | - | 184,83 | 183,79 | 188,80 | 184,30 | 2.285.446 | |
|
AVB
AvalonBay Commu... |
172,94 | 0,65% | - | - | - | - | 171,26 | 170,54 | 173,88 | 171,82 | 4.459.431 | |
|
AVGO
Broadcom Inc. |
337,21 | -1,28% | - | - | - | - | 337,74 | 332,20 | 339,83 | 341,57 | 20.244.065 | |
|
AVY
Avery Dennison |
171,34 | -1,84% | - | - | - | - | 174,08 | 170,87 | 174,08 | 174,56 | 4.464.778 | |
|
AWK
American Water ... |
139,70 | 3,99% | - | - | - | - | 134,53 | 133,04 | 141,21 | 134,34 | 141.796 | |
|
AXON
Axion Spatial I... |
493,47 | -4,66% | - | - | - | - | 514,99 | 491,98 | 516,24 | 517,57 | 13.318.262 | |
|
AXP
American Express |
302,47 | -1,15% | - | - | - | - | 300,54 | 298,73 | 304,84 | 305,99 | 4.998.619 | |
|
AZO
AutoZone |
3.654,62 | -1,56% | - | - | - | - | 3.700,48 | 3.643,35 | 3.724,82 | 3.712,42 | 13.763.299 | |
|
BA
Boeing |
205,26 | -4,13% | - | - | - | - | 212,21 | 204,63 | 212,61 | 214,10 | 5.982.918 | |
|
BAC
Bank of America |
46,94 | -3,26% | - | - | - | - | 47,70 | 46,87 | 47,78 | 48,52 | 2.826.915 | |
|
BALL
Ball Corporation |
61,85 | 0,55% | - | - | - | - | 61,46 | 60,85 | 62,31 | 61,51 | 3.572.765 | |
|
BAX
Baxter Internat... |
17,63 | -2,33% | - | - | - | - | 17,75 | 17,34 | 18,28 | 18,05 | 545.613 | |
|
BBY
Best Buy |
63,23 | 0,13% | - | - | - | - | 62,67 | 62,06 | 64,49 | 63,15 | 2.791.794 | |
|
BDX
Becton Dickinso... |
159,51 | -2,25% | - | - | - | - | 161,90 | 158,20 | 163,14 | 163,17 | 920.184 | |
|
BEN
Franklin Resources |
24,03 | -3,76% | - | - | - | - | 24,30 | 23,74 | 24,44 | 24,97 | 122.217 | |
|
BF.B
Brown-Forman Cl B |
23,36 | -3,55% | - | - | - | - | 24,01 | 23,25 | 24,12 | 24,22 | 1.487.308 | |
|
BG
Bunge |
126,58 | 3,15% | - | - | - | - | 123,61 | 121,43 | 127,02 | 122,72 | 4.797.129 | |
|
BIIB
Biogen Idec |
186,60 | -2,04% | - | - | - | - | 187,86 | 184,94 | 188,91 | 190,48 | 3.092.708 | |
|
BK
Bank of New Yor... |
116,53 | -0,50% | - | - | - | - | 115,28 | 114,58 | 117,20 | 117,12 | 4.069.228 | |
|
BKNG
Banknorth Group |
4.273,98 | -1,12% | - | - | - | - | 4.274,41 | 4.247,79 | 4.348,17 | 4.322,42 | 34.439.731 | |
|
BKR
Baker Hughes, A... |
55,68 | -5,58% | - | - | - | - | 58,08 | 55,19 | 58,13 | 58,97 | 2.546.580 | |
|
BLDR
Builders FirstS... |
87,10 | -4,40% | - | - | - | - | 90,15 | 87,09 | 91,08 | 91,11 | 1.175.676 | |
|
BLK
BlackRock |
926,12 | -2,63% | - | - | - | - | 932,58 | 922,33 | 944,10 | 951,17 | 33.915.441 | |
|
BMY
Bristol-Myers S... |
59,06 | -1,53% | - | - | - | - | 59,17 | 58,32 | 59,29 | 59,98 | 978.920 | |
|
BR
Broadridge Fina... |
179,76 | -1,83% | - | - | - | - | 184,09 | 178,27 | 186,22 | 183,12 | 7.237.497 | |
|
BRK.B
BERKSHIRE HATHA... |
492,43 | -0,23% | - | - | - | - | 492,35 | 489,02 | 493,40 | 493,57 | 13.415.627 | |
|
BRO
Brown & Brown |
68,52 | 0,20% | - | - | - | - | 68,29 | 67,79 | 69,16 | 68,38 | 3.774.082 | |
|
BSX
Boston Scientific |
68,37 | -1,81% | - | - | - | - | 69,63 | 67,56 | 69,87 | 69,63 | 2.009.189 | |
|
BX
The Blackstone ... |
103,16 | -3,81% | - | - | - | - | 104,58 | 102,58 | 107,32 | 107,25 | 1.928.164 | |
|
BXP
Boston Properties |
52,14 | -0,02% | - | - | - | - | 51,45 | 50,78 | 52,62 | 52,15 | 3.095.917 | |
|
C
Citigroup |
105,48 | -3,40% | - | - | - | - | 106,36 | 104,64 | 107,00 | 109,19 | 4.595.764 | |
|
CAG
ConAgra Foods |
16,41 | -3,36% | - | - | - | - | 16,68 | 16,39 | 17,06 | 16,98 | 1.011.955 | |
|
CAH
Cardinal Health |
220,52 | 2,37% | - | - | - | - | 217,18 | 215,73 | 220,79 | 215,42 | 4.072.692 | |
|
CARR
Carrier Global ... |
57,09 | -2,73% | - | - | - | - | 58,03 | 56,88 | 58,43 | 58,69 | 2.298.900 | |
|
CAT
Caterpillar |
701,71 | -0,83% | - | - | - | - | 693,00 | 679,76 | 703,65 | 707,59 | 29.615.671 | |
|
CB
Chubb |
329,95 | 2,23% | - | - | - | - | 321,33 | 320,08 | 330,12 | 322,76 | 11.653.834 | |
|
CBOE
CBOE |
289,34 | 1,88% | - | - | - | - | 284,54 | 281,63 | 289,62 | 284,00 | 16.251.649 | |
|
CBRE
CBRE Group |
131,73 | -0,57% | - | - | - | - | 130,06 | 129,45 | 133,30 | 132,49 | 1.015.111 | |
|
CCI
Crown Castle In... |
87,02 | -0,62% | - | - | - | - | 87,38 | 86,60 | 88,10 | 87,56 | 4.187.663 | |
|
CCL
Carnival |
24,32 | -6,35% | - | - | - | - | 25,09 | 24,16 | 25,24 | 25,97 | 519.548 | |
|
CDNS
Cadence Design ... |
290,97 | -1,08% | - | - | - | - | 290,93 | 289,54 | 296,51 | 294,16 | 15.701.032 | |
|
CDW
CDW common stock |
114,41 | -3,79% | - | - | - | - | 118,80 | 113,54 | 120,43 | 118,91 | 4.123.728 | |
|
CEG
Constellation E... |
305,04 | 1,45% | - | - | - | - | 297,00 | 295,00 | 309,28 | 300,69 | 4.428.193 | |
|
CF
Cf Industries |
135,35 | 12,67% | - | - | - | - | 128,02 | 126,59 | 137,44 | 120,13 | 5.088.483 | |
|
CFG
Citizens Financ... |
57,04 | -2,51% | - | - | - | - | 57,00 | 56,66 | 57,89 | 58,51 | 3.371.064 | |
|
CHD
Church & Dwight |
100,86 | 1,19% | - | - | - | - | 99,27 | 98,54 | 101,71 | 99,67 | 22.492 | |
|
CHRW
C.H. Robinson W... |
174,15 | -0,93% | - | - | - | - | 173,41 | 170,92 | 175,54 | 175,78 | 5.859.799 | |
|
CHTR
Charter Communi... |
218,61 | -2,56% | - | - | - | - | 222,76 | 215,43 | 227,50 | 224,36 | 11.096.206 | |
|
CI
CIGNA |
265,74 | 1,87% | - | - | - | - | 263,28 | 263,08 | 268,88 | 260,87 | 13.665.680 | |
|
CINF
Cincinnati Fina... |
165,98 | 1,21% | - | - | - | - | 162,35 | 162,00 | 166,06 | 164,00 | 2.654.518 | |
|
CL
Colgate-Palmolive |
88,55 | -1,18% | - | - | - | - | 89,13 | 88,39 | 89,81 | 89,61 | 3.524.910 | |
|
CLX
Clorox |
110,73 | -1,27% | - | - | - | - | 112,00 | 110,62 | 112,06 | 112,15 | 6.681.559 | |
|
CMCSA
Comcast |
30,23 | -1,11% | - | - | - | - | 30,33 | 30,00 | 30,57 | 30,57 | 55.412 | |
|
CME
CME Group |
311,70 | 2,76% | - | - | - | - | 308,24 | 305,07 | 311,70 | 303,33 | 10.681.959 | |
|
CMG
Chipotle Mexica... |
32,92 | -2,76% | - | - | - | - | 33,44 | 32,73 | 33,63 | 33,85 | 275.597 | |
|
CMI
Cummins |
542,24 | -2,50% | - | - | - | - | 546,53 | 537,42 | 550,21 | 556,14 | 19.607.398 | |
|
CMS
CMS Energy |
77,34 | 1,98% | - | - | - | - | 77,20 | 75,91 | 77,49 | 75,84 | 2.723.605 | |
|
CNC
Centene |
34,06 | -5,02% | - | - | - | - | 35,47 | 33,85 | 35,84 | 35,86 | 1.644.247 | |
|
CNP
CenterPoint Energy |
43,73 | 1,82% | - | - | - | - | 42,95 | 42,72 | 43,89 | 42,95 | 715.729 | |
|
COF
Capital One Fin... |
177,03 | -2,74% | - | - | - | - | 177,88 | 176,36 | 179,51 | 182,02 | 6.116.209 | |
|
COO
Cooper Companies |
71,36 | -3,24% | - | - | - | - | 72,88 | 70,22 | 73,15 | 73,75 | 2.253.620 | |
|
COP
ConocoPhillips |
120,18 | 2,69% | - | - | - | - | 118,00 | 117,66 | 120,99 | 117,03 | 3.667.052 | |
|
COST
Costco Wholesale |
1.005,75 | 1,36% | - | - | - | - | 988,61 | 984,00 | 1.005,75 | 992,23 | 43.959.321 | |
|
CPB
Campbell Soup |
22,03 | -3,97% | - | - | - | - | 22,67 | 21,98 | 22,83 | 22,94 | 101.690 | |
|
CPRT
Copart |
34,45 | -3,09% | - | - | - | - | 35,51 | 34,40 | 36,01 | 35,55 | 1.815.205 | |
|
CPT
Camden Property... |
102,77 | 0,91% | - | - | - | - | 101,45 | 101,11 | 102,91 | 101,84 | 750.221 | |
|
CRL
Charles River L... |
157,90 | -6,52% | - | - | - | - | 166,07 | 155,78 | 166,46 | 168,91 | 5.479.288 | |
|
CRM
Salesforce.com |
198,77 | 2,39% | - | - | - | - | 194,13 | 193,15 | 204,86 | 194,13 | 5.570.927 | |
|
CRWD
Crowdstrike Hol... |
440,00 | -0,46% | - | - | - | - | 441,00 | 438,33 | 450,03 | 442,03 | 8.675.920 | |
|
CSCO
Cisco Systems |
77,85 | -0,32% | - | - | - | - | 76,95 | 76,95 | 78,13 | 78,10 | 792.124 | |
|
CSGP
CoStar Group |
44,54 | -1,76% | - | - | - | - | 45,01 | 44,11 | 46,34 | 45,34 | 2.626.747 | |
|
CSX
CSX |
39,55 | -1,96% | - | - | - | - | 39,57 | 39,45 | 39,89 | 40,34 | 969.924 | |
|
CTAS
Cintas |
199,16 | 0,41% | - | - | - | - | 198,04 | 196,56 | 200,08 | 198,34 | 10.551.696 | |
|
CTRA
Coterra Energy ... |
32,00 | 2,07% | - | - | - | - | 31,55 | 31,48 | 32,19 | 31,35 | 1.549.760 | |
|
CTSH
Cognizant Techn... |
61,94 | -0,78% | - | - | - | - | 61,75 | 61,31 | 63,10 | 62,43 | 1.902.054 | |
|
CTVA
Corteva Inc |
79,54 | 1,16% | - | - | - | - | 78,92 | 78,68 | 80,19 | 78,63 | 936.663 | |
|
CVS
CVS |
76,79 | 1,41% | - | - | - | - | 76,81 | 76,29 | 77,59 | 75,72 | 1.266.114 | |
|
CVX
Chevron |
197,96 | 3,22% | - | - | - | - | 192,58 | 191,77 | 198,52 | 191,79 | 2.614.458 | |
|
CZR
CAESARS ENTMNT |
28,29 | -2,68% | - | - | - | - | 28,86 | 28,26 | 29,29 | 29,07 | 896.199 | |
|
D
Dominion Resources |
63,53 | 2,12% | - | - | - | - | 62,05 | 61,95 | 63,76 | 62,21 | 981.983 | |
|
DAL
Delta Air Lines... |
58,02 | -1,89% | - | - | - | - | 57,37 | 57,25 | 58,47 | 59,14 | 3.588.131 | |
|
DASH
DOORDASH INC |
165,22 | -2,51% | - | - | - | - | 167,71 | 162,26 | 169,30 | 169,48 | 5.485.139 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,13 | -1,88% | - | - | - | - | 45,38 | 44,70 | 45,58 | 45,99 | 1.822.779 | |
|
DE
Deere & |
587,52 | -1,10% | - | - | - | - | 591,46 | 582,31 | 593,67 | 594,04 | 31.105.659 | |
|
DECK
Deckers Outdoor |
101,30 | -1,38% | - | - | - | - | 100,95 | 100,36 | 103,13 | 102,72 | 4.984.061 | |
|
DELL
Dell |
151,35 | 2,70% | - | - | - | - | 147,15 | 147,09 | 151,77 | 147,37 | 6.033.719 | |
|
DG
Dollar General |
136,14 | -6,01% | - | - | - | - | 131,55 | 128,84 | 140,01 | 144,84 | 2.453.515 | |
|
DGX
Quest Diagnostics |
202,31 | 0,87% | - | - | - | - | 200,34 | 199,97 | 203,00 | 200,56 | 3.710.476 | |
|
DHI
D.R. Horton |
139,94 | -1,91% | - | - | - | - | 141,60 | 139,08 | 141,60 | 142,67 | 48.559 | |
|
DHR
Danaher |
188,17 | -3,53% | - | - | - | - | 193,17 | 187,54 | 193,91 | 195,06 | 628.864 | |
|
DIS
Walt Disney |
99,71 | -1,17% | - | - | - | - | 100,10 | 99,45 | 100,88 | 100,89 | 3.730.749 | |
|
DLR
Digital Realty ... |
179,86 | -0,40% | - | - | - | - | 179,64 | 178,21 | 181,24 | 180,59 | 6.499.601 | |
|
DLTR
Dollar Tree |
111,51 | -1,54% | - | - | - | - | 110,50 | 107,70 | 112,73 | 113,25 | 7.116.345 | |
|
DOC
Peak |
17,02 | -0,32% | - | - | - | - | 17,06 | 16,93 | 17,15 | 17,07 | 90.282 | |
|
DOV
Dover |
203,98 | -3,02% | - | - | - | - | 207,86 | 203,25 | 208,44 | 210,34 | 6.804.977 | |
|
DOW
Dow Inc. |
37,19 | 8,20% | - | - | - | - | 35,75 | 35,51 | 37,55 | 34,37 | 222.619 | |
|
DPZ
Domino's Pizza |
394,72 | 0,36% | - | - | - | - | 391,69 | 389,05 | 395,80 | 393,29 | 9.642.615 | |
|
DRI
Darden Restaurants |
202,80 | -0,31% | - | - | - | - | 201,44 | 199,56 | 203,14 | 203,44 | 6.337.703 | |
|
DTE
DTE Energy |
149,03 | 1,71% | - | - | - | - | 146,86 | 145,54 | 149,51 | 146,52 | 3.803.097 | |
|
DUK
Duke Energy |
132,85 | 2,17% | - | - | - | - | 130,00 | 129,96 | 133,20 | 130,03 | 6.420.375 | |
|
DVA
DaVita |
156,23 | 0,92% | - | - | - | - | 153,86 | 152,31 | 157,20 | 154,81 | 4.590.506 | |
|
DVN
Devon Energy |
46,11 | 1,65% | - | - | - | - | 45,70 | 45,26 | 46,36 | 45,36 | 2.243.574 | |
|
DXCM
DexCom |
66,64 | 0,50% | - | - | - | - | 65,65 | 65,17 | 66,75 | 66,31 | 2.236.838 | |
|
EA
Electronic Arts |
199,66 | -0,13% | - | - | - | - | 199,55 | 199,30 | 199,92 | 199,92 | 6.373.147 | |
|
EBAY
eBay |
90,85 | -0,91% | - | - | - | - | 90,61 | 90,08 | 92,93 | 91,68 | 1.597.143 | |
|
ECL
Ecolab |
277,48 | 0,17% | - | - | - | - | 275,24 | 274,43 | 278,38 | 277,00 | 7.514.436 | |
|
ED
Consolidated Ed... |
113,72 | 1,77% | - | - | - | - | 111,73 | 111,21 | 114,40 | 111,74 | 4.464.306 | |
|
EFX
Equifax |
185,37 | -3,23% | - | - | - | - | 190,65 | 184,33 | 193,98 | 191,55 | 8.982.474 | |
|
EG
Everest Re Group |
325,81 | 1,35% | - | - | - | - | 319,91 | 317,02 | 326,25 | 321,48 | 2.005.035 | |
|
EIX
Edison Internat... |
71,51 | -0,03% | - | - | - | - | 70,99 | 70,61 | 71,98 | 71,53 | 3.688.629 | |
|
EL
Estee Lauder Co... |
85,33 | -6,78% | - | - | - | - | 88,37 | 85,14 | 89,25 | 91,54 | 3.823.637 | |
|
ELV
Elevance Health... |
288,78 | -0,35% | - | - | - | - | 292,00 | 283,10 | 295,79 | 289,79 | 1.845.015 | |
|
EMN
Eastman Chemical |
69,04 | 1,95% | - | - | - | - | 67,67 | 66,36 | 69,15 | 67,72 | 2.676.681 | |
|
EMR
Emerson Electric |
132,80 | -4,85% | - | - | - | - | 137,56 | 132,35 | 138,14 | 139,57 | 2.380.706 | |
|
ENPH
Enphase Energy Inc |
41,92 | -3,28% | - | - | - | - | 42,76 | 41,57 | 42,76 | 43,34 | 1.208.218 | |
|
EOG
EOG Resources |
135,04 | 1,91% | - | - | - | - | 133,37 | 133,01 | 136,14 | 132,51 | 7.008.846 | |
|
EPAM
EPAM Systems, Inc. |
139,30 | -1,89% | - | - | - | - | 140,00 | 137,01 | 142,47 | 141,98 | 5.680.654 | |
|
EQIX
Equinix |
976,02 | 0,27% | - | - | - | - | 961,19 | 955,55 | 981,42 | 973,43 | 28.459.767 | |
|
EQR
Equity Residential |
60,85 | 1,15% | - | - | - | - | 59,83 | 59,58 | 61,02 | 60,16 | 2.169.607 | |
|
EQT
EQT |
64,43 | 0,94% | - | - | - | - | 64,26 | 63,57 | 64,70 | 63,83 | 3.697.122 | |
|
ERIE
Erie Indemnity |
245,28 | 1,06% | - | - | - | - | 240,65 | 240,65 | 246,64 | 242,70 | 3.019.397 | |
|
ES
EnergySolutions |
74,00 | 0,08% | - | - | - | - | 73,98 | 73,47 | 74,57 | 73,94 | 3.383.724 | |
|
ESS
Essex Property ... |
253,49 | 1,31% | - | - | - | - | 248,94 | 248,51 | 254,16 | 250,22 | 2.642.126 | |
|
ETN
Eaton |
351,68 | -1,16% | - | - | - | - | 352,17 | 345,44 | 355,13 | 355,79 | 4.050.299 | |
|
ETR
Entergy |
105,26 | 1,38% | - | - | - | - | 103,48 | 103,00 | 106,08 | 103,82 | 4.685.426 | |
|
EVRG
Evergy Inc |
82,49 | 1,81% | - | - | - | - | 80,72 | 80,27 | 82,62 | 81,02 | 3.246.806 | |
|
EW
Edwards Lifesci... |
84,61 | -0,56% | - | - | - | - | 84,96 | 83,18 | 85,51 | 85,09 | 951.186 | |
|
EXC
Exelon |
49,69 | 1,74% | - | - | - | - | 48,60 | 48,43 | 49,85 | 48,84 | 232.201 | |
|
EXE
Expand Energy Corp |
107,76 | -0,76% | - | - | - | - | 108,92 | 106,79 | 109,10 | 108,58 | 4.677.431 | |
|
EXPD
Expeditors Inte... |
143,42 | 1,85% | - | - | - | - | 139,36 | 138,59 | 143,48 | 140,81 | 520.615 | |
|
EXPE
Expedia |
228,62 | -0,75% | - | - | - | - | 228,02 | 226,34 | 230,23 | 230,35 | 5.792.316 | |
|
EXR
Extra Space Sto... |
140,69 | -0,59% | - | - | - | - | 139,94 | 138,76 | 141,60 | 141,52 | 5.812.889 | |
|
F
Ford Motor Company |
12,11 | 0% | - | - | - | - | 11,93 | 11,85 | 12,19 | 12,11 | 174.626 | |
|
FANG
Diamondback Ene... |
180,21 | 2,02% | - | - | - | - | 178,41 | 177,00 | 181,64 | 176,64 | 1.139.648 | |
|
FAST
Fastenal |
45,87 | -1,56% | - | - | - | - | 46,26 | 45,78 | 46,44 | 46,59 | 2.830.054 | |
|
FCX
Freeport-McMora... |
59,19 | -3,82% | - | - | - | - | 60,64 | 58,90 | 61,04 | 61,54 | 3.725.419 | |
|
FDS
FactSet Researc... |
205,00 | -0,26% | - | - | - | - | 206,23 | 204,24 | 210,88 | 205,54 | 5.782.230 | |
|
FDX
FedEx |
357,75 | -1,01% | - | - | - | - | 355,69 | 354,13 | 359,62 | 361,39 | 10.147.579 | |
|
FE
FirstEnergy |
51,34 | 1,36% | - | - | - | - | 50,63 | 50,53 | 51,44 | 50,65 | 565.715 | |
|
FFIV
F5 Networks |
287,28 | -0,78% | - | - | - | - | 287,14 | 284,86 | 289,82 | 289,52 | 4.359.111 | |
|
FICO
Fair Isaac and |
1.081,48 | -7,19% | - | - | - | - | 1.176,48 | 1.076,12 | 1.206,06 | 1.165,23 | 55.290.665 | |
|
FIS
Fidelity Nation... |
50,06 | -0,20% | - | - | - | - | 49,67 | 49,58 | 51,25 | 50,16 | 2.710.349 | |
|
FISV
Fiserv |
56,62 | -3,21% | - | - | - | - | 58,14 | 56,34 | 58,83 | 58,50 | 272.625 | |
|
FITB
Fifth Third Ban... |
43,67 | -3,08% | - | - | - | - | 43,96 | 43,53 | 44,54 | 45,06 | 396.567 | |
|
FOX
Fox Corp Class B |
52,64 | -0,25% | - | - | - | - | 52,37 | 52,23 | 53,17 | 52,77 | 1.264.255 | |
|
FOXA
Fox Corp. Cl A |
57,60 | -0,19% | - | - | - | - | 57,68 | 57,04 | 58,13 | 57,71 | 1.398.355 | |
|
FRT
Federal Realty ... |
106,53 | -0,44% | - | - | - | - | 106,33 | 105,76 | 106,86 | 107,00 | 1.000.423 | |
|
FSLR
First Solar |
196,77 | -1,74% | - | - | - | - | 199,74 | 196,58 | 200,90 | 200,25 | 7.071.717 | |
|
FTNT
Fortinet Inc |
84,34 | 1,02% | - | - | - | - | 82,92 | 82,31 | 85,07 | 83,48 | 4.771.843 | |
|
FTV
Fortive Corp |
54,56 | -3,11% | - | - | - | - | 55,86 | 54,31 | 56,45 | 56,31 | 692.857 | |
|
GD
General Dynamics |
355,08 | 0,35% | - | - | - | - | 349,57 | 349,00 | 357,55 | 353,85 | 15.785.081 | |
|
GE
General Electric |
302,27 | -7,04% | - | - | - | - | 318,64 | 301,43 | 318,64 | 325,15 | 12.904.813 | |
|
GEHC
GE Healthcare T... |
69,67 | -4,10% | - | - | - | - | 71,69 | 69,19 | 72,15 | 72,65 | 2.198.019 | |
|
GEN
Gen Digital Inc. |
20,99 | -1,18% | - | - | - | - | 21,15 | 20,98 | 21,58 | 21,24 | 116.327 | |
|
GEV
GE Vernova LLC |
833,58 | -1,66% | - | - | - | - | 844,13 | 819,10 | 845,25 | 847,65 | 5.334.912 | |
|
GILD
Gilead Sciences |
146,30 | 0,21% | - | - | - | - | 145,11 | 143,89 | 146,95 | 146,00 | 7.720.836 | |
|
GIS
General Mills |
39,73 | -2,29% | - | - | - | - | 40,16 | 39,59 | 40,70 | 40,66 | 8.979 | |
|
GL
GREAT LAKES REIT |
140,23 | -0,54% | - | - | - | - | 139,46 | 138,71 | 141,03 | 140,99 | 1.919.608 | |
|
GLW
Corning |
130,49 | -0,96% | - | - | - | - | 130,20 | 126,90 | 131,78 | 131,76 | 7.406.743 | |
|
GM
General Motors Co |
73,27 | -2,03% | - | - | - | - | 73,24 | 73,10 | 74,02 | 74,79 | 2.732.751 | |
|
GNRC
Generac Holding... |
206,08 | -3,08% | - | - | - | - | 205,19 | 200,13 | 207,83 | 212,62 | 6.090.076 | |
|
GOOG
Google Inc. |
303,53 | -1,59% | - | - | - | - | 306,21 | 300,84 | 308,64 | 308,42 | 7.116.868 | |
|
GOOGL
Google Inc. |
303,80 | -1,59% | - | - | - | - | 306,82 | 301,03 | 308,94 | 308,70 | 18.463.141 | |
|
GPC
Genuine Parts |
108,37 | -0,76% | - | - | - | - | 108,44 | 107,54 | 109,33 | 109,20 | 1.120.979 | |
|
GPN
Global Payments |
70,97 | -2,58% | - | - | - | - | 72,00 | 70,37 | 73,53 | 72,85 | 1.535.862 | |
|
GRMN
Garmin |
238,13 | 0,86% | - | - | - | - | 232,48 | 230,83 | 239,13 | 236,09 | 4.352.778 | |
|
GS
Goldman Sachs G... |
787,84 | -4,36% | - | - | - | - | 805,32 | 786,50 | 807,21 | 823,76 | 10.176.529 | |
|
GWW
W.W. Grainger |
1.095,75 | -1,33% | - | - | - | - | 1.101,62 | 1.093,59 | 1.106,47 | 1.110,49 | 7.962.815 | |
|
HAL
Halliburton |
34,92 | -2,81% | - | - | - | - | 35,22 | 34,89 | 36,03 | 35,93 | 1.226.006 | |
|
HAS
Hasbro |
96,08 | 1,92% | - | - | - | - | 97,62 | 94,31 | 98,07 | 94,27 | 4.699.945 | |
|
HBAN
Huntington Banc... |
15,41 | -1,47% | - | - | - | - | 15,33 | 15,24 | 15,62 | 15,64 | 183.965 | |
|
HCA
HCA-The Healthcare |
545,06 | 1,45% | - | - | - | - | 538,00 | 533,84 | 556,52 | 537,28 | 27.617.645 | |
|
HD
Home Depot |
341,93 | -1,89% | - | - | - | - | 346,04 | 340,57 | 348,67 | 348,51 | 6.397.852 | |
|
HIG
Hartford Financ... |
134,84 | -0,09% | - | - | - | - | 132,73 | 132,17 | 135,39 | 134,96 | 7.164.589 | |
|
HII
HEALTHCARE INTE... |
412,24 | -0,35% | - | - | - | - | 409,99 | 403,22 | 417,00 | 413,70 | 7.368.378 | |
|
HLT
HILTON HOTELS |
294,62 | -0,75% | - | - | - | - | 292,42 | 289,52 | 295,99 | 296,85 | 12.648.331 | |
|
HOLX
Hologic |
75,41 | -0,01% | - | - | - | - | 75,40 | 75,37 | 75,49 | 75,41 | 2.979.553 | |
|
HON
Honeywell Inter... |
234,80 | -1,94% | - | - | - | - | 237,77 | 234,66 | 239,77 | 239,44 | 12.887.702 | |
|
HPE
Hewlett Packard... |
21,42 | -0,07% | - | - | - | - | 21,15 | 21,15 | 21,74 | 21,43 | 1.311.412 | |
|
HPQ
Hewlett-Packard |
18,85 | 2,11% | - | - | - | - | 18,55 | 18,45 | 19,18 | 18,46 | 330.459 | |
|
HRL
Hormel Foods |
22,93 | -0,43% | - | - | - | - | 22,91 | 22,77 | 23,19 | 23,03 | 1.168.926 | |
|
HSIC
Henry Schein |
75,77 | -0,95% | - | - | - | - | 75,45 | 74,53 | 76,99 | 76,50 | 1.983.659 | |
|
HST
Host Marriott F... |
18,92 | -1,41% | - | - | - | - | 18,89 | 18,76 | 18,99 | 19,19 | 229.064 | |
|
HSY
Hershey Foods |
217,85 | 0% | - | - | - | - | 217,01 | 214,66 | 219,69 | 217,85 | 6.598.241 | |
|
HUM
Humana |
165,10 | -3,42% | - | - | - | - | 170,64 | 164,56 | 170,94 | 170,95 | 6.931.393 | |
|
HWM
Howmet Aerospac... |
243,60 | -3,20% | - | - | - | - | 251,54 | 239,60 | 251,54 | 251,65 | 1.724.444 | |
|
IBM
International B... |
247,62 | -0,50% | - | - | - | - | 247,10 | 246,20 | 250,05 | 248,87 | 4.788.228 | |
|
ICE
Intercontinenta... |
159,12 | 1,34% | - | - | - | - | 157,86 | 156,97 | 159,77 | 157,02 | 2.079.539 | |
|
IDXX
IDEXX Laboratories |
576,76 | -3,96% | - | - | - | - | 592,87 | 573,83 | 596,24 | 600,52 | 13.917.219 | |
|
IEX
IDEX |
188,21 | -3,22% | - | - | - | - | 192,78 | 187,44 | 193,15 | 194,48 | 4.639.377 | |
|
IFF
Internationa Fl... |
70,15 | 2,07% | - | - | - | - | 68,56 | 68,55 | 70,61 | 68,72 | 2.983.477 | |
|
INCY
Incyte |
92,12 | -2,68% | - | - | - | - | 93,00 | 91,71 | 93,45 | 94,66 | 3.777.012 | |
|
INTC
Intel |
45,40 | -5,38% | - | - | - | - | 47,40 | 45,27 | 47,44 | 47,98 | 155.495 | |
|
INTU
Intuit |
439,70 | -0,17% | - | - | - | - | 440,40 | 434,43 | 450,65 | 440,45 | 15.167.891 | |
|
INVH
Invitation Home... |
25,24 | 0,12% | - | - | - | - | 25,03 | 24,96 | 25,41 | 25,21 | 858.589 | |
|
IP
International P... |
37,05 | -4,16% | - | - | - | - | 38,25 | 37,03 | 38,65 | 38,66 | 931.622 | |
|
IQV
IQVIA Holdings ... |
165,12 | -3,77% | - | - | - | - | 169,23 | 163,96 | 172,77 | 171,58 | 544.070 | |
|
IR
Ingersoll-Rand ... |
81,69 | -4,09% | - | - | - | - | 83,89 | 81,42 | 84,46 | 85,17 | 3.970.788 | |
|
IRM
Iron Mountain |
107,89 | 0,28% | - | - | - | - | 106,87 | 105,87 | 108,77 | 107,59 | 3.906.373 | |
|
ISRG
Intuitive Surgical |
480,75 | -2,46% | - | - | - | - | 490,55 | 473,10 | 491,55 | 492,87 | 7.333.361 | |
|
IT
Gartner |
162,66 | 1,42% | - | - | - | - | 161,51 | 161,13 | 167,66 | 160,39 | 10.523.126 | |
|
ITW
Illinois Tool W... |
267,02 | -1,66% | - | - | - | - | 269,51 | 266,57 | 271,60 | 271,52 | 13.245.527 | |
|
IVZ
Invesco |
23,11 | -3,51% | - | - | - | - | 23,10 | 22,67 | 23,41 | 23,95 | 932.743 | |
|
J
Jacobs Solution... |
130,34 | -1,93% | - | - | - | - | 131,41 | 130,20 | 132,46 | 132,91 | 2.389.132 | |
|
JBHT
J.B. Hunt Trans... |
205,25 | -2,43% | - | - | - | - | 207,20 | 204,52 | 207,77 | 210,36 | 2.911.471 | |
|
JBL
Jabil Circuit |
251,36 | -1,60% | - | - | - | - | 249,43 | 248,76 | 255,25 | 255,46 | 8.903.925 | |
|
JCI
Johnson Controls |
132,87 | -1,57% | - | - | - | - | 134,02 | 131,06 | 134,48 | 134,99 | 8.590.311 | |
|
JKHY
Jack Henry & As... |
166,96 | -0,03% | - | - | - | - | 166,24 | 165,30 | 170,57 | 167,01 | 3.494.807 | |
|
JNJ
Johnson & Johnson |
244,01 | 0,42% | - | - | - | - | 241,46 | 240,30 | 244,38 | 242,99 | 6.538.980 | |
|
JPM
J P Morgan Chase |
281,56 | -2,07% | - | - | - | - | 282,83 | 279,10 | 283,88 | 287,52 | 8.839.858 | |
|
KEY
KeyCorp |
19,18 | -2,39% | - | - | - | - | 19,20 | 19,05 | 19,35 | 19,65 | 817.663 | |
|
KEYS
Keysight Techno... |
286,62 | 0,83% | - | - | - | - | 279,38 | 277,08 | 288,46 | 284,26 | 10.899.872 | |
|
KHC
Kraft Heinz Co |
22,62 | -2,25% | - | - | - | - | 23,06 | 22,60 | 23,24 | 23,14 | 791.858 | |
|
KIM
Kimco Realty |
23,16 | -0,06% | - | - | - | - | 23,02 | 22,92 | 23,22 | 23,17 | 57.864 | |
|
KKR
Kohlberg Kravis... |
83,78 | -3,84% | - | - | - | - | 85,43 | 82,67 | 87,08 | 87,13 | 3.565.928 | |
|
KLAC
KLA-Tencor |
1.423,36 | -2,84% | - | - | - | - | 1.465,00 | 1.396,01 | 1.469,99 | 1.465,00 | 61.063.567 | |
|
KMB
Kimberly-Clark |
99,63 | -0,41% | - | - | - | - | 99,50 | 99,06 | 100,68 | 100,04 | 968.404 | |
|
KMI
KINDER MORGAN |
33,79 | 2,15% | - | - | - | - | 33,38 | 33,03 | 33,91 | 33,08 | 12.164 | |
|
KMX
CarMax |
41,79 | -1,67% | - | - | - | - | 41,86 | 41,42 | 42,60 | 42,50 | 2.285.788 | |
|
KO
Coca-Cola |
77,97 | 0,44% | - | - | - | - | 77,42 | 76,90 | 78,12 | 77,63 | 3.237.470 | |
|
KR
Kroger |
75,63 | 4,77% | - | - | - | - | 72,30 | 72,17 | 76,58 | 72,19 | 73.891 | |
|
L
Loews |
109,34 | 0,51% | - | - | - | - | 107,94 | 107,31 | 109,52 | 108,78 | 1.174.312 | |
|
LDOS
Leidos Holdings... |
174,28 | 0,52% | - | - | - | - | 173,31 | 172,16 | 175,68 | 173,37 | 3.388.177 | |
|
LEN
Lennar |
93,76 | -2,91% | - | - | - | - | 95,41 | 93,00 | 95,67 | 96,57 | 1.932.862 | |
|
LH
Laboratory of A... |
269,13 | -0,48% | - | - | - | - | 270,00 | 267,58 | 272,57 | 270,42 | 3.673.625 | |
|
LHX
L3Harris Techno... |
361,76 | -0,69% | - | - | - | - | 361,88 | 357,20 | 365,43 | 364,26 | 14.807.199 | |
|
LII
Lennox Internat... |
490,05 | -3,66% | - | - | - | - | 504,54 | 487,53 | 506,25 | 508,66 | 7.186.583 | |
|
LIN
Linde Group |
490,15 | 1,79% | - | - | - | - | 480,39 | 477,53 | 492,30 | 481,55 | 20.385.829 | |
|
LKQ
LKQ Corporation |
29,99 | -3,10% | - | - | - | - | 30,39 | 29,86 | 30,53 | 30,95 | 1.096.045 | |
|
LLY
Eli Lilly and |
978,41 | -2,14% | - | - | - | - | 993,45 | 973,16 | 994,50 | 999,84 | 19.115.196 | |
|
LMT
Lockheed Martin |
654,25 | 0,74% | - | - | - | - | 651,95 | 646,63 | 661,00 | 649,47 | 32.645.767 | |
|
LNT
Alliant Energy |
72,01 | 1,69% | - | - | - | - | 70,59 | 70,59 | 72,37 | 70,81 | 3.804.000 | |
|
LOW
Lowe's Companies |
242,54 | -1,76% | - | - | - | - | 244,24 | 240,69 | 245,87 | 246,88 | 6.246.375 | |
|
LRCX
Lam Research |
211,64 | -3,30% | - | - | - | - | 213,67 | 208,00 | 215,17 | 218,87 | 13.670.463 | |
|
LULU
Lululemon Athle... |
159,73 | -1,88% | - | - | - | - | 161,76 | 159,42 | 163,03 | 162,79 | 458.585 | |
|
LUV
Southwest Airlines |
39,33 | -5,62% | - | - | - | - | 40,50 | 39,20 | 40,70 | 41,67 | 2.349.771 | |
|
LVS
Las Vegas Sands |
53,65 | -2,06% | - | - | - | - | 53,65 | 52,95 | 53,88 | 54,78 | 520.137 | |
|
LW
Lamb Weston Hol... |
41,56 | -4,33% | - | - | - | - | 42,86 | 41,52 | 43,22 | 43,44 | 949.937 | |
|
LYB
LyondellBasell ... |
72,99 | 8,34% | - | - | - | - | 69,18 | 69,00 | 73,06 | 67,37 | 4.221.523 | |
|
LYV
Live Nation Ent... |
163,45 | -1,44% | - | - | - | - | 166,00 | 162,66 | 166,03 | 165,83 | 5.272.734 | |
|
MA
Mastercard |
499,57 | -0,88% | - | - | - | - | 500,00 | 497,30 | 505,62 | 504,00 | 21.582.423 | |
|
MAA
Mid-America Apa... |
129,08 | 0,91% | - | - | - | - | 127,41 | 126,66 | 129,31 | 127,92 | 1.796.277 | |
|
MAR
Marriot Interna... |
318,94 | -2,28% | - | - | - | - | 320,17 | 316,06 | 320,96 | 326,38 | 16.382.034 | |
|
MAS
Masco |
61,00 | -2,38% | - | - | - | - | 61,87 | 60,69 | 62,41 | 62,49 | 2.224.426 | |
|
MCD
McDonald's |
326,53 | 0,41% | - | - | - | - | 323,25 | 322,01 | 327,32 | 325,21 | 12.765.037 | |
|
MCHP
Microchip Techn... |
63,15 | -4,01% | - | - | - | - | 64,60 | 62,35 | 65,13 | 65,79 | 3.714.294 | |
|
MCK
McKesson |
948,73 | 1,55% | - | - | - | - | 931,26 | 928,00 | 948,73 | 934,29 | 11.501.454 | |
|
MCO
Moody's |
430,42 | -3,48% | - | - | - | - | 439,05 | 422,16 | 439,05 | 445,93 | 7.056.305 | |
|
MDLZ
Mondelez Intern... |
54,81 | -0,99% | - | - | - | - | 55,55 | 54,77 | 55,97 | 55,36 | 1.068.905 | |
|
MDT
Medtronic |
88,23 | -0,83% | - | - | - | - | 89,38 | 87,31 | 90,17 | 88,97 | 4.087.961 | |
|
MET
MetLife |
68,65 | -1,87% | - | - | - | - | 68,90 | 68,13 | 69,64 | 69,96 | 2.761.378 | |
|
META
Meta Platforms Inc |
638,56 | -2,49% | - | - | - | - | 648,75 | 636,90 | 653,50 | 654,86 | 27.143.908 | |
|
MGM
MGM Resorts Int... |
36,14 | -0,41% | - | - | - | - | 35,50 | 35,30 | 36,52 | 36,29 | 118.503 | |
|
MHK
Mohawk Industries |
103,18 | -3,01% | - | - | - | - | 104,98 | 102,73 | 106,02 | 106,38 | 1.169.752 | |
|
MKC
McCormick |
58,00 | -3,22% | - | - | - | - | 59,44 | 57,93 | 59,95 | 59,93 | 901.726 | |
|
MKTX
MarketAxess |
180,73 | 0,97% | - | - | - | - | 178,87 | 177,77 | 181,73 | 179,00 | 3.008.070 | |
|
MLM
Martin Marietta... |
582,20 | -2,58% | - | - | - | - | 588,97 | 578,34 | 601,57 | 597,59 | 23.200.670 | |
|
MMM
3M |
149,43 | -3,70% | - | - | - | - | 152,76 | 148,27 | 153,48 | 155,17 | 449.037 | |
|
MNST
MONSTER WORLDWIDE |
77,59 | 0,09% | - | - | - | - | 76,70 | 76,35 | 78,26 | 77,52 | 4.327.039 | |
|
MO
Altria Group |
67,42 | 1,63% | - | - | - | - | 65,89 | 65,60 | 67,46 | 66,34 | 3.965.914 | |
|
MOH
Molina Healthcare |
148,33 | 1,04% | - | - | - | - | 145,24 | 144,23 | 151,25 | 146,80 | 4.778.896 | |
|
MOS
Mosaic |
31,46 | 7,92% | - | - | - | - | 31,05 | 30,28 | 32,25 | 29,15 | 1.547.014 | |
|
MPC
Marathon Petrol... |
233,12 | 2,81% | - | - | - | - | 227,41 | 227,00 | 236,11 | 226,74 | 8.156.461 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
115,94 | -0,23% | - | - | - | - | 115,47 | 114,30 | 116,00 | 116,21 | 4.127.464 | |
|
MRNA
Moderna Inc. |
54,32 | -2,95% | - | - | - | - | 54,75 | 53,21 | 55,02 | 55,97 | 26.291 | |
|
MRSH
Marsh & Mclenna... |
173,60 | -0,21% | - | - | - | - | 173,24 | 171,81 | 176,42 | 173,97 | 10.056.995 | |
|
MS
Morgan Stanley |
153,78 | -4,42% | - | - | - | - | 154,37 | 152,80 | 156,25 | 160,89 | 3.489.576 | |
|
MSCI
Msci Inc. |
540,43 | -1,21% | - | - | - | - | 542,02 | 536,60 | 551,95 | 547,06 | 11.885.677 | |
|
MSFT
Microsoft |
403,76 | -0,28% | - | - | - | - | 404,63 | 401,82 | 406,12 | 404,88 | 25.936.331 | |
|
MSI
Motorola Soluti... |
467,00 | 0,96% | - | - | - | - | 462,68 | 458,71 | 468,42 | 462,56 | 8.778.666 | |
|
MTB
M&T Bank |
198,42 | -2,36% | - | - | - | - | 198,94 | 198,00 | 201,64 | 203,21 | 6.374.639 | |
|
MTCH
Match Group Inc |
30,49 | -0,36% | - | - | - | - | 30,24 | 30,24 | 31,49 | 30,60 | 1.970.264 | |
|
MTD
Mettler-Toledo ... |
1.178,66 | -4,09% | - | - | - | - | 1.212,00 | 1.177,41 | 1.223,50 | 1.228,93 | 8.646.650 | |
|
MU
Micron Technology |
406,40 | -2,94% | - | - | - | - | 410,00 | 396,67 | 413,73 | 418,69 | 4.843.882 | |
|
NCLH
Norwegian Cruis... |
19,90 | -2,71% | - | - | - | - | 19,90 | 19,67 | 20,14 | 20,45 | 423.624 | |
|
NDAQ
The NASDAQ OMX ... |
84,05 | -1,70% | - | - | - | - | 84,35 | 83,84 | 85,45 | 85,50 | 1.672.931 | |
|
NDSN
Nordson Corpora... |
269,69 | -1,46% | - | - | - | - | 271,01 | 268,29 | 272,22 | 273,69 | 2.261.081 | |
|
NEE
NextEra Energy,... |
91,83 | 0,19% | - | - | - | - | 91,20 | 90,81 | 92,73 | 91,66 | 5.469.578 | |
|
NEM
Newmont Mining |
114,18 | -1,75% | - | - | - | - | 116,92 | 113,72 | 117,07 | 116,21 | 3.459.426 | |
|
NFLX
Netflix |
94,73 | -0,17% | - | - | - | - | 94,86 | 93,87 | 95,40 | 94,89 | 653.603 | |
|
NI
NiSource |
46,95 | 1,48% | - | - | - | - | 46,22 | 45,97 | 47,16 | 46,26 | 1.326.947 | |
|
NKE
Nike |
54,24 | -2,62% | - | - | - | - | 55,28 | 54,07 | 55,46 | 55,70 | 943.234 | |
|
NOC
Northrop Grumman |
739,06 | 0,80% | - | - | - | - | 736,44 | 726,58 | 746,18 | 733,18 | 15.084.954 | |
|
NOW
Servicenow Inc |
113,28 | -2,03% | - | - | - | - | 115,28 | 113,20 | 117,21 | 115,63 | 7.386.876 | |
|
NRG
NRG Energy |
151,03 | 1,61% | - | - | - | - | 146,60 | 146,25 | 152,14 | 148,63 | 7.208.058 | |
|
NSC
Norfolk Souther |
292,66 | -1,65% | - | - | - | - | 295,33 | 291,58 | 295,33 | 297,56 | 11.941.991 | |
|
NTAP
NetApp |
97,67 | 0,09% | - | - | - | - | 97,15 | 96,80 | 99,67 | 97,58 | 3.096.432 | |
|
NTRS
Northern Trust |
138,07 | -2,01% | - | - | - | - | 137,98 | 136,61 | 138,71 | 140,90 | 3.415.852 | |
|
NUE
Nucor |
166,53 | -3,07% | - | - | - | - | 169,93 | 165,47 | 169,93 | 171,81 | 4.737.945 | |
|
NVDA
NVIDIA |
183,71 | -1,25% | - | - | - | - | 184,05 | 181,75 | 184,94 | 186,03 | 2.989.615 | |
|
NVR
NVR |
6.492,61 | -1,79% | - | - | - | - | 6.557,04 | 6.438,81 | 6.573,48 | 6.610,91 | 3.525.487 | |
|
NWS
News Corp |
27,05 | -1,39% | - | - | - | - | 27,33 | 26,60 | 27,64 | 27,43 | 1.123.008 | |
|
NWSA
News |
23,92 | -1,34% | - | - | - | - | 23,92 | 23,53 | 24,29 | 24,24 | 1.027.341 | |
|
NXPI
NXP Semiconductors |
191,15 | -4,36% | - | - | - | - | 196,15 | 190,95 | 198,23 | 199,87 | 11.751.520 | |
|
O
Realty Income C... |
65,37 | 1,02% | - | - | - | - | 64,55 | 64,34 | 65,42 | 64,71 | 327.242 | |
|
ODFL
Old Dominion Fr... |
180,35 | -4,47% | - | - | - | - | 185,00 | 179,68 | 185,95 | 188,78 | 975.333 | |
|
OKE
ONEOK |
86,40 | 0,75% | - | - | - | - | 85,95 | 85,44 | 87,33 | 85,76 | 2.815.862 | |
|
OMC
Omnicom Group |
78,01 | -2,56% | - | - | - | - | 79,00 | 77,02 | 81,89 | 80,06 | 195.649 | |
|
ON
ON Semiconducto... |
57,93 | -2,21% | - | - | - | - | 58,24 | 57,85 | 58,93 | 59,24 | 3.663.493 | |
|
ORCL
Oracle |
159,69 | -2,10% | - | - | - | - | 164,66 | 159,38 | 167,83 | 163,12 | 5.517.769 | |
|
ORLY
O'Reilly Automo... |
94,23 | -0,17% | - | - | - | - | 94,25 | 93,87 | 95,63 | 94,39 | 3.025.443 | |
|
OTIS
Otis Elevator C... |
82,67 | -2,28% | - | - | - | - | 84,22 | 82,47 | 84,30 | 84,60 | 956.244 | |
|
OXY
Occidental Petr... |
58,79 | 5,77% | - | - | - | - | 56,80 | 56,42 | 59,15 | 55,58 | 1.108.685 | |
|
PANW
Palo Alto Netwo... |
167,04 | 1,28% | - | - | - | - | 166,28 | 165,43 | 168,74 | 164,93 | 10.243.394 | |
|
PAYC
Paycom Software... |
126,83 | -2,69% | - | - | - | - | 130,64 | 125,63 | 133,07 | 130,33 | 5.556.803 | |
|
PAYX
Paychex |
92,72 | -1,36% | - | - | - | - | 94,11 | 92,23 | 95,84 | 94,00 | 2.994.949 | |
|
PCAR
PACCAR |
117,56 | -0,47% | - | - | - | - | 117,33 | 117,05 | 118,88 | 118,12 | 5.848.728 | |
|
PCG
Pacific Gas & E... |
18,12 | -0,14% | - | - | - | - | 18,10 | 18,02 | 18,26 | 18,14 | 920.948 | |
|
PEG
Public Service ... |
83,12 | 0,98% | - | - | - | - | 82,44 | 82,06 | 83,52 | 82,31 | 4.729.362 | |
|
PEP
Pepsico |
159,93 | -0,14% | - | - | - | - | 158,87 | 158,69 | 161,54 | 160,15 | 7.634.099 | |
|
PFE
Pfizer |
27,05 | -0,92% | - | - | - | - | 27,11 | 26,63 | 27,12 | 27,30 | 713.660 | |
|
PFG
Principal Finan... |
86,67 | -1,73% | - | - | - | - | 86,66 | 86,22 | 87,75 | 88,20 | 2.724.818 | |
|
PG
Procter & Gamble |
151,59 | -1,13% | - | - | - | - | 152,21 | 151,18 | 153,05 | 153,32 | 6.344.193 | |
|
PGR
Progressive |
203,75 | 1,26% | - | - | - | - | 202,33 | 200,01 | 204,67 | 201,22 | 2.627.356 | |
|
PH
Parker-Hannifin |
905,95 | -3,67% | - | - | - | - | 927,33 | 904,14 | 929,50 | 940,48 | 20.395.652 | |
|
PHM
PulteGroup |
121,29 | -1,69% | - | - | - | - | 122,17 | 120,64 | 122,63 | 123,38 | 5.981.780 | |
|
PKG
Packaging of Am... |
219,45 | -1,41% | - | - | - | - | 221,90 | 219,12 | 222,07 | 222,58 | 5.440.166 | |
|
PLD
ProLogis |
132,55 | -1,38% | - | - | - | - | 132,90 | 130,00 | 132,90 | 134,40 | 538.286 | |
|
PLTR
Palantir Techno... |
154,00 | 1,58% | - | - | - | - | 153,01 | 150,98 | 155,88 | 151,60 | 1.372.448 | |
|
PM
Philip Morris I... |
169,24 | 1,44% | - | - | - | - | 164,26 | 163,32 | 169,55 | 166,84 | 2.026.480 | |
|
PNC
PNC Bank |
202,32 | -1,61% | - | - | - | - | 201,27 | 201,18 | 203,85 | 205,64 | 11.177.775 | |
|
PNR
Pentair |
88,76 | -2,32% | - | - | - | - | 89,65 | 88,57 | 91,03 | 90,87 | 3.084.676 | |
|
PNW
Pinnacle West C... |
102,51 | 1,89% | - | - | - | - | 99,98 | 99,74 | 102,70 | 100,61 | 2.908.516 | |
|
PODD
Insulet |
236,23 | -1,08% | - | - | - | - | 237,51 | 234,00 | 239,97 | 238,82 | 4.258.754 | |
|
POOL
Pool |
206,11 | -1,68% | - | - | - | - | 208,06 | 204,46 | 210,76 | 209,63 | 3.217.171 | |
|
PPG
PPG Industries |
101,29 | -2,68% | - | - | - | - | 102,92 | 101,11 | 103,54 | 104,08 | 4.333.389 | |
|
PPL
PPL |
38,42 | 2,07% | - | - | - | - | 37,65 | 37,45 | 38,60 | 37,64 | 1.277.196 | |
|
PRU
Prudential Fina... |
92,75 | -2,31% | - | - | - | - | 93,61 | 92,64 | 94,71 | 94,94 | 4.727.560 | |
|
PSA
Public Storage |
298,95 | -0,32% | - | - | - | - | 298,30 | 295,61 | 301,31 | 299,91 | 7.849.231 | |
|
PSX
Phillips 66 |
176,74 | 4,27% | - | - | - | - | 169,55 | 169,50 | 177,72 | 169,50 | 4.062.192 | |
|
PTC
PAR Technology |
158,29 | -0,53% | - | - | - | - | 159,24 | 157,80 | 161,83 | 159,13 | 3.994.606 | |
|
PWR
Quanta Services |
568,96 | 0,22% | - | - | - | - | 562,47 | 559,88 | 576,47 | 567,71 | 18.064.480 | |
|
PYPL
Paypal Holdings... |
44,81 | -1,67% | - | - | - | - | 45,30 | 44,58 | 46,07 | 45,57 | 2.168.401 | |
|
QCOM
QUALCOMM |
131,08 | -2,27% | - | - | - | - | 133,47 | 130,86 | 134,87 | 134,12 | 2.184.317 | |
|
RCL
Royal Caribbean... |
269,49 | -5,94% | - | - | - | - | 281,00 | 265,50 | 281,00 | 286,52 | 9.609.474 | |
|
REG
Regency Centers |
77,58 | -0,11% | - | - | - | - | 77,30 | 76,76 | 77,71 | 77,67 | 1.979.143 | |
|
REGN
Regeneron Pharm... |
753,99 | -2,67% | - | - | - | - | 764,06 | 752,41 | 766,00 | 774,66 | 12.936.960 | |
|
RF
Regions Financi... |
25,33 | -3,38% | - | - | - | - | 25,71 | 25,23 | 25,76 | 26,21 | 818.479 | |
|
RJF
Raymond James F... |
145,26 | -2,06% | - | - | - | - | 146,02 | 144,20 | 147,45 | 148,32 | 4.464.421 | |
|
RL
Polo Ralph Lauren |
336,91 | -0,60% | - | - | - | - | 333,31 | 330,00 | 339,00 | 338,95 | 3.460.403 | |
|
RMD
ResMed |
233,35 | -2,83% | - | - | - | - | 237,87 | 231,40 | 238,80 | 240,15 | 7.187.647 | |
|
ROK
Rockwell Automa... |
359,20 | -3,76% | - | - | - | - | 365,00 | 358,48 | 369,03 | 373,25 | 10.810.124 | |
|
ROL
Rollins Inc. |
56,82 | 1,32% | - | - | - | - | 56,24 | 56,09 | 56,98 | 56,08 | 3.605.513 | |
|
ROP
Roper Industries |
351,12 | -0,32% | - | - | - | - | 352,47 | 349,13 | 357,11 | 352,25 | 13.905.207 | |
|
ROST
Ross Stores |
212,93 | 0,03% | - | - | - | - | 210,43 | 209,40 | 212,93 | 212,87 | 11.713.279 | |
|
RSG
Republic Services |
228,92 | 2,29% | - | - | - | - | 224,48 | 223,32 | 229,15 | 223,79 | 4.148.030 | |
|
RTX
United Technolo... |
202,62 | -2,24% | - | - | - | - | 206,18 | 201,84 | 206,77 | 207,26 | 218.830 | |
|
RVTY
Perkinelmer Inc |
85,90 | -4,16% | - | - | - | - | 88,31 | 84,64 | 89,21 | 89,63 | 2.672.263 | |
|
SBAC
SBA Communications |
185,86 | -1,43% | - | - | - | - | 187,89 | 185,77 | 189,75 | 188,56 | 3.241.770 | |
|
SBUX
Starbucks |
100,37 | -1,05% | - | - | - | - | 101,02 | 99,90 | 102,44 | 101,44 | 1.254.525 | |
|
SCHW
The Charles Schwab |
90,74 | -2,08% | - | - | - | - | 91,82 | 90,65 | 92,04 | 92,67 | 1.660.814 | |
|
SHW
Sherwin-Williams |
319,46 | -1,02% | - | - | - | - | 321,86 | 319,20 | 324,89 | 322,74 | 17.630.039 | |
|
SJM
J.M. Smucker |
106,85 | -0,72% | - | - | - | - | 106,35 | 106,08 | 108,44 | 107,62 | 3.331.213 | |
|
SLB
Schlumberger |
44,55 | -7,52% | - | - | - | - | 47,31 | 44,46 | 47,31 | 48,17 | 2.864.565 | |
|
SMCI
Super Micro Com... |
30,98 | -2,55% | - | - | - | - | 31,66 | 30,83 | 31,81 | 31,79 | 959.513 | |
|
SNA
Snap-On |
366,11 | -0,99% | - | - | - | - | 367,95 | 364,96 | 370,14 | 369,77 | 5.346.304 | |
|
SNPS
Synopsys |
421,43 | -2,67% | - | - | - | - | 431,87 | 419,90 | 436,37 | 432,98 | 15.922.701 | |
|
SO
Southern |
98,54 | 2,37% | - | - | - | - | 96,19 | 96,11 | 98,77 | 96,26 | 334.051 | |
|
SOLV
Solventum Corp |
66,36 | -1,86% | - | - | - | - | 67,21 | 65,65 | 68,67 | 67,62 | 2.159.089 | |
|
SPG
Simon Property ... |
187,64 | -1,01% | - | - | - | - | 188,22 | 185,77 | 188,39 | 189,56 | 9.730.072 | |
|
SPGI
S&P Global, Inc. |
421,99 | -1,62% | - | - | - | - | 428,50 | 419,02 | 428,75 | 428,96 | 833.852 | |
|
SRE
Sempra Energy |
93,39 | 0,65% | - | - | - | - | 92,42 | 91,95 | 94,13 | 92,79 | 4.097.019 | |
|
STE
STERIS |
214,68 | -3,10% | - | - | - | - | 220,34 | 212,17 | 221,34 | 221,55 | 7.425.567 | |
|
STLD
Steel Dynamics |
175,76 | -4,61% | - | - | - | - | 181,22 | 175,12 | 181,50 | 184,26 | 5.758.073 | |
|
STT
State Street |
122,86 | -2,49% | - | - | - | - | 123,33 | 121,21 | 123,88 | 126,00 | 6.644.269 | |
|
STX
Seagate Technol... |
375,84 | -2,63% | - | - | - | - | 382,71 | 368,69 | 385,00 | 385,97 | 17.816.082 | |
|
STZ
Constellation B... |
148,13 | -1,22% | - | - | - | - | 148,64 | 146,64 | 149,87 | 149,96 | 4.689.055 | |
|
SW
Westrock Co |
40,87 | -3,15% | - | - | - | - | 41,80 | 40,71 | 41,87 | 42,20 | 948.797 | |
|
SWK
Stanley Black &... |
71,12 | -3,55% | - | - | - | - | 72,51 | 70,95 | 72,78 | 73,74 | 1.842.150 | |
|
SWKS
Skyworks Solutions |
55,37 | 0,04% | - | - | - | - | 54,92 | 54,60 | 56,41 | 55,35 | 3.125.470 | |
|
SYF
Synchrony Finan... |
63,54 | -2,56% | - | - | - | - | 63,69 | 63,08 | 64,29 | 65,21 | 1.322.394 | |
|
SYK
Stryker |
339,95 | -1,69% | - | - | - | - | 343,85 | 328,23 | 346,66 | 345,78 | 4.657.655 | |
|
SYY
Sysco |
85,84 | 1,51% | - | - | - | - | 83,72 | 83,52 | 85,88 | 84,56 | 3.671.978 | |
|
T
AT&T |
27,35 | 0,68% | - | - | - | - | 27,05 | 26,73 | 27,38 | 27,16 | 31.474 | |
|
TAP
Molson Coors Br... |
43,73 | -2,76% | - | - | - | - | 44,52 | 43,17 | 44,60 | 44,97 | 2.532.492 | |
|
TDG
Transdigm Group |
1.232,47 | -2,06% | - | - | - | - | 1.246,26 | 1.227,65 | 1.264,07 | 1.258,34 | 40.853.916 | |
|
TDY
Teledyne Techno... |
656,56 | 0,18% | - | - | - | - | 665,50 | 648,13 | 668,34 | 655,37 | 11.000.663 | |
|
TECH
Techne |
51,29 | -4,35% | - | - | - | - | 52,82 | 49,86 | 54,03 | 53,62 | 2.875.574 | |
|
TEL
Tyco Electronics |
198,13 | -3,42% | - | - | - | - | 204,88 | 197,36 | 206,59 | 205,14 | 11.444.187 | |
|
TER
Teradyne, Inc. |
289,73 | -4,06% | - | - | - | - | 295,50 | 283,64 | 296,25 | 301,99 | 5.091.136 | |
|
TFC
Truist Financia... |
44,51 | -2,51% | - | - | - | - | 44,64 | 44,13 | 45,43 | 45,65 | 82.779 | |
|
TGT
Target |
116,53 | -1,89% | - | - | - | - | 117,43 | 115,19 | 117,91 | 118,78 | 7.540.423 | |
|
TJX
TJX Companies |
157,90 | 0,01% | - | - | - | - | 157,25 | 156,57 | 158,18 | 157,88 | 10.180.918 | |
|
TKO
Telkonet |
202,31 | 0,14% | - | - | - | - | 202,06 | 201,82 | 204,77 | 202,03 | 8.336.993 | |
|
TMO
Thermo Fisher S... |
476,95 | -3,79% | - | - | - | - | 491,00 | 474,00 | 491,61 | 495,72 | 6.686.362 | |
|
TMUS
T-Mobile US Inc |
214,26 | 0,38% | - | - | - | - | 212,99 | 211,14 | 215,18 | 213,44 | 6.432.728 | |
|
TPL
Texas Pacific L... |
535,93 | 2,11% | - | - | - | - | 524,37 | 522,67 | 540,04 | 524,83 | 3.608.417 | |
|
TPR
TRANSPRO |
144,16 | -0,87% | - | - | - | - | 143,36 | 141,58 | 145,28 | 145,42 | 5.259.966 | |
|
TRGP
TRANSIT GROUP |
240,49 | 1,68% | - | - | - | - | 235,33 | 235,28 | 241,63 | 236,52 | 8.548.217 | |
|
TRMB
Trimble Inc |
66,51 | -1,61% | - | - | - | - | 66,73 | 65,74 | 67,80 | 67,60 | 3.360.750 | |
|
TROW
T. Rowe Price G... |
88,72 | -0,68% | - | - | - | - | 88,09 | 87,74 | 89,29 | 89,33 | 5.303.504 | |
|
TRV
The Travelers C... |
304,18 | 1,60% | - | - | - | - | 295,34 | 293,66 | 304,34 | 299,40 | 2.462.945 | |
|
TSCO
Tractor Supply |
48,47 | -2,02% | - | - | - | - | 49,34 | 48,37 | 49,45 | 49,47 | 157.576 | |
|
TSLA
Tesla Motors |
397,49 | -2,53% | - | - | - | - | 405,18 | 394,65 | 406,50 | 407,82 | 17.712.154 | |
|
TSN
Tyson Foods |
60,76 | 1,59% | - | - | - | - | 59,29 | 59,28 | 60,79 | 59,81 | 3.864.336 | |
|
TT
Ingersoll Rand |
423,21 | -2,13% | - | - | - | - | 427,28 | 421,85 | 429,10 | 432,42 | 13.853.356 | |
|
TTWO
Take-Two Intera... |
209,46 | -0,77% | - | - | - | - | 210,68 | 208,17 | 212,81 | 211,09 | 3.817.618 | |
|
TXN
Texas Instruments |
191,33 | -3,69% | - | - | - | - | 193,65 | 190,52 | 194,76 | 198,67 | 1.177.445 | |
|
TXT
Textron |
91,72 | -1,66% | - | - | - | - | 91,41 | 91,08 | 92,96 | 93,27 | 2.954.118 | |
|
TYL
Tyler Technologies |
349,43 | 0,32% | - | - | - | - | 348,49 | 345,03 | 359,37 | 348,32 | 2.473.964 | |
|
UAL
United Continen... |
87,14 | -3,90% | - | - | - | - | 87,96 | 86,15 | 88,38 | 90,68 | 1.734.870 | |
|
UBER
UBER TECHNOLOGI... |
73,18 | -2,39% | - | - | - | - | 74,87 | 72,59 | 75,85 | 74,97 | 3.186.916 | |
|
UDR
United Dominion... |
36,44 | 1,04% | - | - | - | - | 35,75 | 35,68 | 36,55 | 36,06 | 2.279.410 | |
|
UHS
Universal Healt... |
192,34 | 3,28% | - | - | - | - | 185,14 | 183,18 | 194,30 | 186,24 | 6.171.806 | |
|
ULTA
Ulta Salon Cosm... |
638,90 | -2,11% | - | - | - | - | 652,02 | 632,28 | 655,20 | 652,65 | 21.946.854 | |
|
UNH
UnitedHealth Group |
278,70 | -2,30% | - | - | - | - | 284,78 | 277,90 | 287,56 | 285,25 | 510.021 | |
|
UNP
Union Pacific |
245,32 | -2,31% | - | - | - | - | 248,26 | 244,77 | 248,81 | 251,11 | 355.469 | |
|
UPS
United Parcel S... |
98,10 | -2,68% | - | - | - | - | 99,63 | 97,88 | 99,63 | 100,80 | 6.305.574 | |
|
URI
United Rentals |
745,51 | -4,49% | - | - | - | - | 766,51 | 744,01 | 771,83 | 780,57 | 26.091.359 | |
|
USB
U.S. Bancorp |
51,47 | -1,46% | - | - | - | - | 51,13 | 51,10 | 52,03 | 52,23 | 70.771 | |
|
V
Visa |
307,65 | -0,42% | - | - | - | - | 308,14 | 306,32 | 310,95 | 308,96 | 10.710.219 | |
|
VICI
VICI Properties... |
28,90 | 1,69% | - | - | - | - | 28,33 | 28,17 | 28,94 | 28,42 | 1.339.602 | |
|
VLO
Valero Energy |
238,69 | 3,31% | - | - | - | - | 232,39 | 230,84 | 239,55 | 231,05 | 4.031.474 | |
|
VLTO
Veralto Corp |
90,86 | -0,56% | - | - | - | - | 91,25 | 90,45 | 91,74 | 91,37 | 3.013.372 | |
|
VMC
Vulcan Materials |
260,19 | -2,40% | - | - | - | - | 263,12 | 255,00 | 267,81 | 266,60 | 4.325.919 | |
|
VRSK
Verisk Analytics |
201,11 | -0,99% | - | - | - | - | 203,40 | 200,20 | 207,52 | 203,13 | 7.765.863 | |
|
VRSN
VeriSign |
238,24 | 1,06% | - | - | - | - | 236,75 | 235,32 | 240,46 | 235,73 | 5.627.705 | |
|
VRTX
Vertex Pharmace... |
484,03 | -1,70% | - | - | - | - | 489,97 | 476,57 | 489,97 | 492,38 | 20.667.113 | |
|
VST
Vistra Corp. |
160,49 | 0,84% | - | - | - | - | 157,08 | 156,70 | 163,20 | 159,16 | 6.822.590 | |
|
VTR
Ventas |
86,74 | 1,08% | - | - | - | - | 86,01 | 84,86 | 86,74 | 85,81 | 583.327 | |
|
VTRS
VIATRIS INC |
13,80 | -1,22% | - | - | - | - | 13,77 | 13,62 | 13,93 | 13,97 | 64.667 | |
|
VZ
Verizon Communi... |
50,84 | 0,32% | - | - | - | - | 50,45 | 49,81 | 50,95 | 50,68 | 1.282.032 | |
|
WAB
Wabtec |
241,22 | -1,93% | - | - | - | - | 243,27 | 240,16 | 244,25 | 245,97 | 4.499.477 | |
|
WAT
Waters |
288,94 | -2,89% | - | - | - | - | 293,54 | 285,72 | 296,89 | 297,54 | 11.474.187 | |
|
WDAY
Workday Inc |
135,22 | -1,90% | - | - | - | - | 137,28 | 135,05 | 141,60 | 137,84 | 6.187.262 | |
|
WDC
Western Digital |
262,73 | -2,26% | - | - | - | - | 265,66 | 257,30 | 268,80 | 268,81 | 11.111.640 | |
|
WEC
Wisconsin Energy |
115,80 | 2,21% | - | - | - | - | 113,37 | 113,01 | 116,01 | 113,30 | 4.062.380 | |
|
WELL
Welltower Inc |
206,73 | 0,68% | - | - | - | - | 204,61 | 203,16 | 207,04 | 205,33 | 561.065 | |
|
WFC
Wells Fargo |
74,84 | -2,66% | - | - | - | - | 75,48 | 74,65 | 75,54 | 76,88 | 4.260.880 | |
|
WM
Waste Management |
241,90 | 2,28% | - | - | - | - | 236,18 | 235,25 | 242,24 | 236,50 | 10.610.702 | |
|
WMB
Williams Companies |
74,94 | 0,73% | - | - | - | - | 74,50 | 73,96 | 75,34 | 74,40 | 3.464.176 | |
|
WMT
Wal-Mart Stores |
124,76 | 1,03% | - | - | - | - | 122,30 | 122,28 | 125,27 | 123,49 | 4.968.068 | |
|
WRB
W.R. Berkley |
68,98 | 1,65% | - | - | - | - | 67,34 | 66,96 | 68,98 | 67,86 | 2.021.873 | |
|
WSM
Williams-Sonoma |
181,38 | -2,36% | - | - | - | - | 182,59 | 175,35 | 185,01 | 185,77 | 9.951.595 | |
|
WST
West Pharmaceut... |
236,64 | -0,68% | - | - | - | - | 237,26 | 231,66 | 240,44 | 238,25 | 6.118.327 | |
|
WTW
Willis Towers W... |
288,46 | -0,50% | - | - | - | - | 288,00 | 287,05 | 293,01 | 289,90 | 3.537.097 | |
|
WY
Weyerhaeuser |
23,06 | -0,75% | - | - | - | - | 23,02 | 22,93 | 23,38 | 23,23 | 117.235 | |
|
WYNN
Wynn Resorts |
98,97 | -1,10% | - | - | - | - | 98,00 | 96,37 | 99,20 | 100,07 | 5.966.802 | |
|
XEL
Xcel Energy |
80,73 | -0,33% | - | - | - | - | 80,64 | 80,14 | 81,59 | 81,00 | 3.779.940 | |
|
XOM
Exxon Mobil |
154,36 | 1,83% | - | - | - | - | 152,27 | 151,63 | 155,00 | 151,58 | 4.741.939 | |
|
XYL
Xylem Inc |
120,41 | -1,59% | - | - | - | - | 121,24 | 120,25 | 122,54 | 122,35 | 4.474.195 | |
|
YUM
Yum! Brands |
159,40 | 1,79% | - | - | - | - | 155,42 | 155,00 | 159,54 | 156,60 | 5.037.996 | |
|
ZBH
Zimmer Biomet H... |
93,56 | -0,18% | - | - | - | - | 94,00 | 92,36 | 95,31 | 93,73 | 334.383 | |
|
ZBRA
Zebra Technologies |
206,09 | -3,55% | - | - | - | - | 209,82 | 203,80 | 211,95 | 213,67 | 5.091.247 | |
|
ZTS
Zoetis Inc. |
117,60 | -1,83% | - | - | - | - | 118,87 | 116,40 | 120,57 | 119,79 | 2.301.550 |