Merval:
2.624.017,20
2,07%
Bolsa:
108.072.264,00
2,11%
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... |
115,49 | -2,22% | - | - | - | - | 116,66 | 115,23 | 116,77 | 118,11 | 4.877.951 | |
|
AAPL
Apple |
256,64 | -1,40% | - | - | - | - | 258,63 | 254,37 | 258,77 | 260,29 | 11.523.393 | |
|
ABBV
AbbVie Inc. |
230,44 | -0,82% | - | - | - | - | 230,36 | 226,80 | 231,60 | 232,35 | 8.926.093 | |
|
ABNB
AIRBNB INC |
133,48 | -1,74% | - | - | - | - | 133,89 | 130,98 | 133,90 | 135,85 | 7.334.059 | |
|
ABT
Abbott Laborato... |
109,89 | -1,04% | - | - | - | - | 110,72 | 108,34 | 110,72 | 111,04 | 1.978 | |
|
ACGL
Arch Capital Group |
97,50 | 0,44% | - | - | - | - | 96,95 | 95,40 | 97,68 | 97,07 | 3.765.938 | |
|
ACN
Accenture. |
217,00 | 1,40% | - | - | - | - | 215,21 | 212,00 | 218,60 | 214,00 | 13.172.551 | |
|
ADBE
Adobe Systems |
281,13 | -0,22% | - | - | - | - | 280,28 | 276,05 | 283,00 | 281,74 | 10.199.115 | |
|
ADI
Analog Devices |
314,80 | -4,53% | - | - | - | - | 319,48 | 314,74 | 323,33 | 329,72 | 9.166.976 | |
|
ADM
Archer-Daniels-... |
67,39 | 1,29% | - | - | - | - | 66,94 | 65,50 | 68,03 | 66,53 | 3.125.481 | |
|
ADP
Automatic Data ... |
226,04 | 1,50% | - | - | - | - | 220,85 | 219,29 | 226,24 | 222,70 | 2.394.442 | |
|
ADSK
Autodesk |
259,96 | -1,58% | - | - | - | - | 261,54 | 257,73 | 263,05 | 264,12 | 6.233.581 | |
|
AEE
Ameren |
111,57 | 0,14% | - | - | - | - | 110,85 | 110,12 | 111,84 | 111,41 | 4.934.853 | |
|
AEP
American Electr... |
132,05 | 0,01% | - | - | - | - | 130,98 | 130,16 | 132,63 | 132,04 | 2.126.665 | |
|
AES
The AES |
14,16 | -0,42% | - | - | - | - | 14,22 | 14,16 | 14,25 | 14,22 | 751.825 | |
|
AFL
Aflac |
111,25 | 0,19% | - | - | - | - | 110,29 | 108,98 | 111,44 | 111,04 | 5.659.955 | |
|
AIG
American Intern... |
78,82 | -1,56% | - | - | - | - | 79,66 | 77,38 | 79,72 | 80,07 | 4.901.658 | |
|
AIZ
Assurant |
223,00 | -1,84% | - | - | - | - | 225,19 | 220,82 | 225,19 | 227,18 | 2.046.471 | |
|
AJG
Arthur J. Galla... |
228,43 | -0,23% | - | - | - | - | 228,29 | 224,77 | 229,65 | 228,95 | 4.509.437 | |
|
AKAM
Akamai Technolo... |
99,76 | -1,23% | - | - | - | - | 99,98 | 96,98 | 100,79 | 101,00 | 3.438.129 | |
|
ALB
Albemarle |
161,21 | -1,66% | - | - | - | - | 158,62 | 158,00 | 165,05 | 163,93 | 1.216.974 | |
|
ALGN
Align Technology |
173,36 | -1,28% | - | - | - | - | 171,20 | 168,01 | 174,31 | 175,60 | 463.565 | |
|
ALL
Allstate |
212,44 | 0,39% | - | - | - | - | 211,29 | 207,47 | 212,58 | 211,62 | 4.371.378 | |
|
ALLE
ALLEGIANT BANC |
149,94 | -1,52% | - | - | - | - | 150,09 | 147,46 | 150,79 | 152,26 | 3.661.085 | |
|
AMAT
Applied Materials |
322,21 | -7,02% | - | - | - | - | 329,52 | 322,21 | 341,40 | 346,53 | 10.526.923 | |
|
AMCR
Amcor |
43,26 | -0,98% | - | - | - | - | 43,09 | 42,52 | 43,36 | 43,69 | 1.140.680 | |
|
AMD
Advanced Micro ... |
191,31 | -4,08% | - | - | - | - | 195,27 | 191,31 | 200,24 | 199,45 | 4.740.279 | |
|
AME
AMTEK |
221,95 | -2,16% | - | - | - | - | 223,33 | 220,68 | 225,01 | 226,84 | 8.824.732 | |
|
AMGN
Amgen |
367,32 | -0,08% | - | - | - | - | 364,20 | 361,71 | 369,76 | 367,60 | 6.164.280 | |
|
AMP
AMERIPRISE FINA... |
462,87 | -2,12% | - | - | - | - | 461,92 | 452,65 | 463,81 | 472,89 | 8.729.265 | |
|
AMT
American Tower |
188,62 | 0,52% | - | - | - | - | 187,89 | 185,86 | 190,15 | 187,64 | 9.155.615 | |
|
AMZN
Amazon |
213,34 | -2,56% | - | - | - | - | 214,99 | 213,15 | 217,32 | 218,94 | 8.827.156 | |
|
ANET
Arista Networks |
133,05 | -4,56% | - | - | - | - | 136,39 | 132,86 | 139,06 | 139,40 | 3.301.370 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
340,87 | 0,62% | - | - | - | - | 337,37 | 334,09 | 341,09 | 338,77 | 22.159.618 | |
|
AOS
Smith (A.O.) |
70,85 | -1,62% | - | - | - | - | 71,00 | 69,95 | 71,54 | 72,02 | 1.927.899 | |
|
APA
Apache |
32,61 | 0,71% | - | - | - | - | 32,89 | 32,19 | 33,42 | 32,38 | 527.467 | |
|
APD
Air Products an... |
272,40 | -1,43% | - | - | - | - | 276,27 | 271,31 | 276,27 | 276,35 | 15.743.630 | |
|
APH
Amphenol |
130,71 | -4,06% | - | - | - | - | 133,17 | 130,61 | 135,40 | 136,24 | 6.656.930 | |
|
APO
Apollo Global M... |
108,67 | -2,31% | - | - | - | - | 107,40 | 104,65 | 109,73 | 111,24 | 223.534 | |
|
APTV
Aptiv Plc |
72,53 | 0,44% | - | - | - | - | 72,18 | 70,48 | 73,31 | 72,21 | 3.769.021 | |
|
ARE
Alexandria Real... |
50,80 | -1,92% | - | - | - | - | 50,87 | 49,60 | 51,26 | 51,79 | 2.089.300 | |
|
ATO
Atmos Energy |
185,88 | 0,27% | - | - | - | - | 184,44 | 183,23 | 186,23 | 185,38 | 2.707.342 | |
|
AVB
AvalonBay Commu... |
177,76 | -0,85% | - | - | - | - | 177,90 | 174,98 | 178,21 | 179,29 | 2.289.778 | |
|
AVGO
Broadcom Inc. |
329,75 | -0,91% | - | - | - | - | 328,28 | 327,40 | 343,51 | 332,77 | 7.167.337 | |
|
AVY
Avery Dennison |
179,79 | -2,14% | - | - | - | - | 182,82 | 178,03 | 182,82 | 183,73 | 1.923.393 | |
|
AWK
American Water ... |
137,25 | 1,95% | - | - | - | - | 134,30 | 132,87 | 137,38 | 134,63 | 4.820.495 | |
|
AXON
Axion Spatial I... |
571,84 | 0,24% | - | - | - | - | 566,00 | 559,37 | 581,00 | 570,49 | 14.229.667 | |
|
AXP
American Express |
300,24 | -2,27% | - | - | - | - | 300,68 | 294,51 | 303,00 | 307,21 | 19.306.633 | |
|
AZO
AutoZone |
3.674,12 | -1,81% | - | - | - | - | 3.766,30 | 3.650,00 | 3.766,30 | 3.742,02 | 22.768.522 | |
|
BA
Boeing |
230,18 | 3,66% | - | - | - | - | 219,48 | 218,64 | 231,96 | 222,06 | 8.707.479 | |
|
BAC
Bank of America |
48,43 | -2,22% | - | - | - | - | 48,55 | 47,62 | 48,56 | 49,53 | 1.240.195 | |
|
BALL
Ball Corporation |
62,43 | -1,25% | - | - | - | - | 63,48 | 61,75 | 63,48 | 63,22 | 3.340.067 | |
|
BAX
Baxter Internat... |
17,74 | -4,65% | - | - | - | - | 18,33 | 17,54 | 18,41 | 18,60 | 324.054 | |
|
BBY
Best Buy |
66,47 | 1,33% | - | - | - | - | 65,46 | 64,03 | 66,73 | 65,60 | 3.889.824 | |
|
BDX
Becton Dickinso... |
167,86 | -1,22% | - | - | - | - | 168,26 | 164,33 | 169,42 | 169,94 | 1.095.119 | |
|
BEN
Franklin Resources |
26,19 | -2,73% | - | - | - | - | 26,26 | 25,84 | 26,49 | 26,92 | 13.276 | |
|
BF.B
Brown-Forman Cl B |
25,22 | -3,46% | - | - | - | - | 25,88 | 25,12 | 25,88 | 26,12 | 1.459.116 | |
|
BG
Bunge |
116,70 | 3,09% | - | - | - | - | 113,36 | 112,29 | 117,47 | 113,20 | 2.837.094 | |
|
BIIB
Biogen Idec |
183,87 | -2,24% | - | - | - | - | 186,25 | 181,24 | 186,25 | 188,08 | 5.426.739 | |
|
BK
Bank of New Yor... |
114,76 | -1,67% | - | - | - | - | 114,97 | 112,15 | 115,28 | 116,71 | 939.884 | |
|
BKNG
Banknorth Group |
4.565,19 | -0,82% | - | - | - | - | 4.518,00 | 4.454,27 | 4.584,76 | 4.602,78 | 75.964.762 | |
|
BKR
Baker Hughes, A... |
60,19 | 0% | - | - | - | - | 59,95 | 59,68 | 61,00 | 60,19 | 2.955.389 | |
|
BLDR
Builders FirstS... |
92,56 | -3,09% | - | - | - | - | 93,72 | 89,72 | 93,72 | 95,51 | 5.995.759 | |
|
BLK
BlackRock |
953,86 | -7,33% | - | - | - | - | 991,29 | 949,41 | 994,82 | 1.029,27 | 56.981.689 | |
|
BMY
Bristol-Myers S... |
60,10 | -1,05% | - | - | - | - | 60,43 | 59,45 | 60,43 | 60,74 | 1.494.507 | |
|
BR
Broadridge Fina... |
196,54 | 2,96% | - | - | - | - | 190,55 | 189,00 | 196,86 | 190,89 | 12.517.043 | |
|
BRK.B
BERKSHIRE HATHA... |
498,90 | -0,30% | - | - | - | - | 499,25 | 491,88 | 500,70 | 500,40 | 14.769.436 | |
|
BRO
Brown & Brown |
73,58 | 0,63% | - | - | - | - | 72,98 | 72,16 | 73,73 | 73,12 | 976.848 | |
|
BSX
Boston Scientific |
71,65 | -1,84% | - | - | - | - | 72,90 | 71,08 | 72,94 | 72,99 | 390.278 | |
|
BX
The Blackstone ... |
110,54 | -4,34% | - | - | - | - | 112,04 | 108,60 | 113,00 | 115,55 | 2.911.513 | |
|
BXP
Boston Properties |
53,05 | -4,36% | - | - | - | - | 54,76 | 52,82 | 55,00 | 55,47 | 2.207.517 | |
|
C
Citigroup |
105,79 | -2,90% | - | - | - | - | 105,19 | 103,09 | 106,54 | 108,95 | 3.415.113 | |
|
CAG
ConAgra Foods |
19,02 | 2,20% | - | - | - | - | 18,61 | 18,40 | 19,05 | 18,61 | 377.889 | |
|
CAH
Cardinal Health |
218,74 | 1,26% | - | - | - | - | 216,00 | 213,58 | 220,22 | 216,02 | 12.281.376 | |
|
CARR
Carrier Global ... |
58,01 | -3,96% | - | - | - | - | 59,08 | 57,65 | 59,15 | 60,40 | 3.259.814 | |
|
CAT
Caterpillar |
680,80 | -3,58% | - | - | - | - | 682,47 | 675,07 | 696,33 | 706,08 | 41.687.426 | |
|
CB
Chubb |
327,40 | -1,52% | - | - | - | - | 331,01 | 322,68 | 332,21 | 332,46 | 660.038 | |
|
CBOE
CBOE |
300,14 | 0,89% | - | - | - | - | 299,30 | 296,36 | 301,89 | 297,49 | 12.863.100 | |
|
CBRE
CBRE Group |
136,65 | -3,22% | - | - | - | - | 137,23 | 133,53 | 138,50 | 141,19 | 649.771 | |
|
CCI
Crown Castle In... |
90,87 | 0,84% | - | - | - | - | 89,58 | 89,37 | 90,93 | 90,11 | 4.455.901 | |
|
CCL
Carnival |
25,81 | -4,99% | - | - | - | - | 25,84 | 25,44 | 25,97 | 27,16 | 1.613.612 | |
|
CDNS
Cadence Design ... |
297,20 | -0,88% | - | - | - | - | 294,95 | 294,27 | 302,02 | 299,84 | 12.907.693 | |
|
CDW
CDW common stock |
123,83 | -0,39% | - | - | - | - | 122,13 | 120,80 | 124,98 | 124,31 | 3.879.842 | |
|
CEG
Constellation E... |
318,58 | -4,06% | - | - | - | - | 327,05 | 317,50 | 331,50 | 332,07 | 11.840.663 | |
|
CF
Cf Industries |
115,59 | 4,34% | - | - | - | - | 112,00 | 111,88 | 120,49 | 110,78 | 2.130.093 | |
|
CFG
Citizens Financ... |
58,06 | -2,49% | - | - | - | - | 57,75 | 56,50 | 58,27 | 59,54 | 1.502.477 | |
|
CHD
Church & Dwight |
100,66 | 0,80% | - | - | - | - | 99,01 | 98,32 | 100,68 | 99,86 | 3.398.080 | |
|
CHRW
C.H. Robinson W... |
178,95 | -2,84% | - | - | - | - | 180,20 | 177,74 | 184,00 | 184,18 | 611.830 | |
|
CHTR
Charter Communi... |
233,03 | 1,34% | - | - | - | - | 228,87 | 227,50 | 234,55 | 229,94 | 14.751.964 | |
|
CI
CIGNA |
272,84 | -3,00% | - | - | - | - | 282,39 | 267,77 | 282,39 | 281,27 | 4.991.062 | |
|
CINF
Cincinnati Fina... |
165,24 | -0,66% | - | - | - | - | 164,67 | 162,27 | 165,52 | 166,34 | 3.032.815 | |
|
CL
Colgate-Palmolive |
93,34 | 0,72% | - | - | - | - | 92,15 | 91,42 | 93,35 | 92,67 | 518.690 | |
|
CLX
Clorox |
114,98 | 1,13% | - | - | - | - | 112,92 | 110,25 | 115,30 | 113,70 | 6.781.750 | |
|
CMCSA
Comcast |
31,87 | 0,84% | - | - | - | - | 31,39 | 30,99 | 31,88 | 31,60 | 1.900.684 | |
|
CME
CME Group |
317,33 | 0,16% | - | - | - | - | 315,90 | 314,16 | 320,29 | 316,81 | 4.775.817 | |
|
CMG
Chipotle Mexica... |
35,47 | -4,29% | - | - | - | - | 36,93 | 35,12 | 36,96 | 37,06 | 991.741 | |
|
CMI
Cummins |
538,14 | -3,23% | - | - | - | - | 541,08 | 537,02 | 546,70 | 556,07 | 16.968.473 | |
|
CMS
CMS Energy |
77,22 | 0,03% | - | - | - | - | 76,32 | 75,94 | 77,44 | 77,20 | 4.350.420 | |
|
CNC
Centene |
43,79 | 1,20% | - | - | - | - | 43,39 | 42,61 | 43,90 | 43,27 | 2.018.325 | |
|
CNP
CenterPoint Energy |
43,67 | 0,61% | - | - | - | - | 43,25 | 43,06 | 43,79 | 43,40 | 738.812 | |
|
COF
Capital One Fin... |
187,10 | -3,69% | - | - | - | - | 188,00 | 184,30 | 188,41 | 194,27 | 7.998.525 | |
|
COO
Cooper Companies |
76,69 | -4,38% | - | - | - | - | 77,00 | 75,00 | 78,11 | 80,20 | 1.164.155 | |
|
COP
ConocoPhillips |
116,88 | 0,05% | - | - | - | - | 118,77 | 116,80 | 119,48 | 116,82 | 4.583.449 | |
|
COST
Costco Wholesale |
999,37 | 1,71% | - | - | - | - | 967,01 | 960,46 | 1.002,50 | 982,57 | 58.079.387 | |
|
CPB
Campbell Soup |
25,78 | 2,85% | - | - | - | - | 25,00 | 24,86 | 25,80 | 25,06 | 120.240 | |
|
CPRT
Copart |
37,81 | -0,55% | - | - | - | - | 37,69 | 36,86 | 37,81 | 38,02 | 454.212 | |
|
CPT
Camden Property... |
106,56 | -1,91% | - | - | - | - | 107,63 | 105,64 | 107,92 | 108,64 | 1.325.500 | |
|
CRL
Charles River L... |
175,96 | -2,96% | - | - | - | - | 178,89 | 172,92 | 179,86 | 181,32 | 7.279.817 | |
|
CRM
Salesforce.com |
200,77 | -0,31% | - | - | - | - | 200,79 | 197,37 | 202,96 | 201,39 | 12.078.122 | |
|
CRWD
Crowdstrike Hol... |
428,42 | 0,53% | - | - | - | - | 425,96 | 420,23 | 433,71 | 426,16 | 4.057.566 | |
|
CSCO
Cisco Systems |
78,40 | -2,01% | - | - | - | - | 78,52 | 78,35 | 79,52 | 80,01 | 2.038.792 | |
|
CSGP
CoStar Group |
48,26 | -1,33% | - | - | - | - | 48,36 | 47,64 | 48,74 | 48,91 | 503.593 | |
|
CSX
CSX |
40,03 | -2,72% | - | - | - | - | 40,45 | 39,75 | 40,56 | 41,15 | 1.153.745 | |
|
CTAS
Cintas |
204,34 | -0,09% | - | - | - | - | 204,94 | 200,77 | 206,53 | 204,53 | 2.551.389 | |
|
CTRA
Coterra Energy ... |
31,06 | -0,29% | - | - | - | - | 31,50 | 31,05 | 31,83 | 31,15 | 1.806.201 | |
|
CTSH
Cognizant Techn... |
66,09 | 0,46% | - | - | - | - | 65,11 | 64,55 | 66,27 | 65,78 | 4.211.267 | |
|
CTVA
Corteva Inc |
76,55 | -0,05% | - | - | - | - | 76,40 | 74,86 | 77,05 | 76,59 | 3.284.837 | |
|
CVS
CVS |
78,18 | -0,65% | - | - | - | - | 78,77 | 76,93 | 78,86 | 78,69 | 5.097.727 | |
|
CVX
Chevron |
189,75 | -0,08% | - | - | - | - | 190,88 | 188,12 | 192,41 | 189,90 | 7.898.723 | |
|
CZR
CAESARS ENTMNT |
26,30 | -1,11% | - | - | - | - | 26,28 | 25,20 | 26,60 | 26,59 | 806.573 | |
|
D
Dominion Resources |
63,22 | 0,35% | - | - | - | - | 62,67 | 62,04 | 63,30 | 63,00 | 4.012.194 | |
|
DAL
Delta Air Lines... |
59,04 | -3,70% | - | - | - | - | 59,32 | 58,47 | 59,97 | 61,31 | 1.590.183 | |
|
DASH
DOORDASH INC |
179,63 | -2,10% | - | - | - | - | 180,23 | 176,59 | 181,29 | 183,48 | 5.972.338 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,09 | -3,50% | - | - | - | - | 45,41 | 44,27 | 45,96 | 46,72 | 338.994 | |
|
DE
Deere & |
586,68 | -0,68% | - | - | - | - | 585,24 | 577,63 | 589,59 | 590,69 | 3.382.797 | |
|
DECK
Deckers Outdoor |
104,46 | -2,90% | - | - | - | - | 106,96 | 103,73 | 107,38 | 107,58 | 2.775.189 | |
|
DELL
Dell |
144,87 | -1,13% | - | - | - | - | 143,83 | 142,12 | 148,66 | 146,52 | 5.296.157 | |
|
DG
Dollar General |
145,97 | -0,40% | - | - | - | - | 145,02 | 144,75 | 147,50 | 146,55 | 6.240.218 | |
|
DGX
Quest Diagnostics |
200,40 | -1,76% | - | - | - | - | 203,76 | 199,77 | 203,78 | 203,98 | 5.945.467 | |
|
DHI
D.R. Horton |
147,50 | -1,59% | - | - | - | - | 148,59 | 144,80 | 148,59 | 149,88 | 1.050.348 | |
|
DHR
Danaher |
195,94 | -3,00% | - | - | - | - | 200,00 | 195,86 | 200,82 | 202,00 | 10.669.521 | |
|
DIS
Walt Disney |
101,39 | -1,00% | - | - | - | - | 101,39 | 99,95 | 101,81 | 102,41 | 4.427.803 | |
|
DLR
Digital Realty ... |
177,10 | -1,47% | - | - | - | - | 179,36 | 176,41 | 182,14 | 179,75 | 267.952 | |
|
DLTR
Dollar Tree |
115,46 | -0,39% | - | - | - | - | 113,85 | 113,46 | 115,76 | 115,91 | 6.862.365 | |
|
DOC
Peak |
17,33 | -0,49% | - | - | - | - | 17,11 | 16,96 | 17,38 | 17,41 | 87.838 | |
|
DOV
Dover |
208,12 | -3,46% | - | - | - | - | 211,73 | 206,88 | 211,73 | 215,58 | 2.091.606 | |
|
DOW
Dow Inc. |
33,36 | -1,07% | - | - | - | - | 35,00 | 32,95 | 35,15 | 33,72 | 1.863.390 | |
|
DPZ
Domino's Pizza |
408,99 | 1,56% | - | - | - | - | 401,00 | 395,00 | 410,78 | 402,70 | 17.495.774 | |
|
DRI
Darden Restaurants |
202,18 | -1,95% | - | - | - | - | 203,73 | 198,10 | 203,73 | 206,21 | 5.943.283 | |
|
DTE
DTE Energy |
149,83 | 0,80% | - | - | - | - | 147,90 | 146,71 | 150,06 | 148,64 | 3.907.267 | |
|
DUK
Duke Energy |
132,45 | 0,64% | - | - | - | - | 131,40 | 130,23 | 132,48 | 131,61 | 1.357.745 | |
|
DVA
DaVita |
151,03 | 0,73% | - | - | - | - | 150,27 | 147,47 | 151,33 | 149,94 | 4.561.408 | |
|
DVN
Devon Energy |
44,40 | -0,28% | - | - | - | - | 44,93 | 44,36 | 45,47 | 44,52 | 1.801.283 | |
|
DXCM
DexCom |
68,51 | -3,08% | - | - | - | - | 69,72 | 67,64 | 69,86 | 70,69 | 955.235 | |
|
EA
Electronic Arts |
198,38 | -1,19% | - | - | - | - | 198,16 | 197,47 | 198,80 | 200,76 | 12.180.135 | |
|
EBAY
eBay |
92,22 | -0,56% | - | - | - | - | 92,73 | 90,83 | 93,72 | 92,73 | 2.981.495 | |
|
ECL
Ecolab |
282,84 | -1,43% | - | - | - | - | 283,45 | 279,65 | 285,00 | 286,93 | 10.213.352 | |
|
ED
Consolidated Ed... |
112,44 | 1,56% | - | - | - | - | 110,98 | 110,00 | 112,55 | 110,71 | 628.877 | |
|
EFX
Equifax |
208,13 | 0,60% | - | - | - | - | 204,82 | 202,12 | 208,79 | 206,88 | 8.559.554 | |
|
EG
Everest Re Group |
333,36 | 0,16% | - | - | - | - | 331,46 | 324,29 | 333,92 | 332,84 | 4.620.370 | |
|
EIX
Edison Internat... |
72,18 | 1,35% | - | - | - | - | 70,82 | 70,39 | 72,23 | 71,22 | 605.807 | |
|
EL
Estee Lauder Co... |
93,24 | -2,74% | - | - | - | - | 93,70 | 92,50 | 94,20 | 95,87 | 910.955 | |
|
ELV
Elevance Health... |
289,00 | 0,88% | - | - | - | - | 286,50 | 281,50 | 289,42 | 286,48 | 12.175.281 | |
|
EMN
Eastman Chemical |
70,51 | -2,31% | - | - | - | - | 70,85 | 69,20 | 71,54 | 72,18 | 1.740.398 | |
|
EMR
Emerson Electric |
138,39 | -2,69% | - | - | - | - | 138,94 | 137,83 | 140,00 | 142,22 | 6.225.059 | |
|
ENPH
Enphase Energy Inc |
40,53 | -1,51% | - | - | - | - | 40,06 | 39,51 | 41,39 | 41,15 | 1.025.206 | |
|
EOG
EOG Resources |
131,45 | 0,32% | - | - | - | - | 132,81 | 131,45 | 134,00 | 131,03 | 2.117.579 | |
|
EPAM
EPAM Systems, Inc. |
145,36 | 0,54% | - | - | - | - | 141,92 | 139,96 | 147,69 | 144,58 | 7.818.333 | |
|
EQIX
Equinix |
937,32 | -1,65% | - | - | - | - | 945,07 | 936,17 | 956,63 | 953,00 | 19.434.393 | |
|
EQR
Equity Residential |
62,69 | -0,67% | - | - | - | - | 62,42 | 61,54 | 62,83 | 63,11 | 3.004.544 | |
|
EQT
EQT |
61,80 | 0,21% | - | - | - | - | 62,27 | 61,75 | 63,00 | 61,67 | 3.962.245 | |
|
ERIE
Erie Indemnity |
262,55 | -2,65% | - | - | - | - | 268,03 | 261,74 | 270,94 | 269,70 | 3.586.433 | |
|
ES
EnergySolutions |
74,50 | 0,85% | - | - | - | - | 73,51 | 73,05 | 74,77 | 73,87 | 3.428.937 | |
|
ESS
Essex Property ... |
255,10 | -1,22% | - | - | - | - | 255,95 | 250,51 | 256,25 | 258,24 | 2.403.042 | |
|
ETN
Eaton |
348,38 | -1,81% | - | - | - | - | 346,30 | 340,66 | 353,85 | 354,79 | 4.856.766 | |
|
ETR
Entergy |
104,88 | -0,57% | - | - | - | - | 104,49 | 103,81 | 105,69 | 105,48 | 2.691.850 | |
|
EVRG
Evergy Inc |
83,51 | 0,74% | - | - | - | - | 82,32 | 82,03 | 83,80 | 82,90 | 3.213.632 | |
|
EW
Edwards Lifesci... |
82,15 | -2,07% | - | - | - | - | 83,00 | 80,50 | 83,08 | 83,89 | 1.390.060 | |
|
EXC
Exelon |
49,30 | 1,08% | - | - | - | - | 48,50 | 48,33 | 49,41 | 48,77 | 3.129.049 | |
|
EXE
Expand Energy Corp |
106,73 | 0,06% | - | - | - | - | 107,95 | 106,59 | 108,73 | 106,67 | 3.864.053 | |
|
EXPD
Expeditors Inte... |
146,28 | -0,30% | - | - | - | - | 144,03 | 143,31 | 146,70 | 146,72 | 1.847.370 | |
|
EXPE
Expedia |
248,89 | -1,05% | - | - | - | - | 243,11 | 238,18 | 251,92 | 251,54 | 349.193 | |
|
EXR
Extra Space Sto... |
145,93 | -1,06% | - | - | - | - | 147,35 | 144,61 | 147,35 | 147,50 | 2.325.540 | |
|
F
Ford Motor Company |
12,10 | -1,99% | - | - | - | - | 12,17 | 12,03 | 12,32 | 12,34 | 321.425 | |
|
FANG
Diamondback Ene... |
179,73 | 0,39% | - | - | - | - | 182,58 | 179,32 | 183,08 | 179,04 | 7.561.960 | |
|
FAST
Fastenal |
46,40 | -1,91% | - | - | - | - | 46,45 | 45,94 | 46,73 | 47,30 | 2.176.111 | |
|
FCX
Freeport-McMora... |
58,83 | -6,11% | - | - | - | - | 60,64 | 58,72 | 61,20 | 62,66 | 1.157.716 | |
|
FDS
FactSet Researc... |
225,73 | 0,36% | - | - | - | - | 222,75 | 219,73 | 227,08 | 224,92 | 6.755.873 | |
|
FDX
FedEx |
356,32 | -4,56% | - | - | - | - | 364,97 | 353,87 | 364,97 | 373,35 | 6.567.334 | |
|
FE
FirstEnergy |
50,86 | 1,07% | - | - | - | - | 50,03 | 49,74 | 51,01 | 50,32 | 1.397.124 | |
|
FFIV
F5 Networks |
283,39 | -0,09% | - | - | - | - | 277,05 | 275,86 | 285,00 | 283,64 | 4.809.695 | |
|
FICO
Fair Isaac and |
1.465,03 | -0,68% | - | - | - | - | 1.467,64 | 1.439,93 | 1.481,46 | 1.475,09 | 16.417.126 | |
|
FIS
Fidelity Nation... |
51,16 | 1,15% | - | - | - | - | 50,10 | 49,26 | 51,82 | 50,58 | 2.796.047 | |
|
FISV
Fiserv |
62,81 | -1,64% | - | - | - | - | 62,86 | 61,33 | 63,16 | 63,86 | 1.297.027 | |
|
FITB
Fifth Third Ban... |
47,35 | -2,76% | - | - | - | - | 47,64 | 46,41 | 47,80 | 48,69 | 2.511.936 | |
|
FOX
Fox Corp Class B |
54,29 | 1,48% | - | - | - | - | 53,18 | 52,46 | 54,48 | 53,50 | 2.094.562 | |
|
FOXA
Fox Corp. Cl A |
59,53 | 1,43% | - | - | - | - | 58,11 | 57,55 | 59,73 | 58,69 | 1.775.482 | |
|
FRT
Federal Realty ... |
107,79 | -0,81% | - | - | - | - | 107,79 | 106,75 | 108,19 | 108,67 | 1.726.688 | |
|
FSLR
First Solar |
187,67 | -2,15% | - | - | - | - | 188,90 | 187,29 | 192,30 | 191,80 | 10.144.314 | |
|
FTNT
Fortinet Inc |
83,45 | -1,15% | - | - | - | - | 83,99 | 82,90 | 84,48 | 84,42 | 814.222 | |
|
FTV
Fortive Corp |
57,04 | -1,71% | - | - | - | - | 57,25 | 55,60 | 57,25 | 58,03 | 3.353.724 | |
|
GD
General Dynamics |
362,32 | 0,45% | - | - | - | - | 360,22 | 354,52 | 364,14 | 360,70 | 9.657.277 | |
|
GE
General Electric |
320,27 | -2,06% | - | - | - | - | 323,67 | 317,61 | 324,54 | 326,99 | 12.499.818 | |
|
GEHC
GE Healthcare T... |
75,01 | -2,72% | - | - | - | - | 75,72 | 74,20 | 76,28 | 77,11 | 3.311.316 | |
|
GEN
Gen Digital Inc. |
22,62 | 0,04% | - | - | - | - | 22,43 | 22,06 | 22,73 | 22,61 | 607.528 | |
|
GEV
GE Vernova LLC |
787,93 | -3,32% | - | - | - | - | 792,97 | 782,37 | 816,14 | 815,01 | 25.166.484 | |
|
GILD
Gilead Sciences |
143,84 | -0,90% | - | - | - | - | 143,56 | 142,77 | 144,65 | 145,14 | 9.356.360 | |
|
GIS
General Mills |
44,36 | 1,81% | - | - | - | - | 43,60 | 43,07 | 44,43 | 43,57 | 1.658.266 | |
|
GL
GREAT LAKES REIT |
142,10 | -0,89% | - | - | - | - | 143,22 | 138,85 | 143,22 | 143,37 | 2.072.529 | |
|
GLW
Corning |
122,50 | -9,08% | - | - | - | - | 129,44 | 122,50 | 132,08 | 134,74 | 3.268.055 | |
|
GM
General Motors Co |
74,89 | -1,49% | - | - | - | - | 74,74 | 73,35 | 75,21 | 76,02 | 4.832.352 | |
|
GNRC
Generac Holding... |
202,63 | -7,39% | - | - | - | - | 212,33 | 202,63 | 213,95 | 218,81 | 8.166.192 | |
|
GOOG
Google Inc. |
297,82 | -1,03% | - | - | - | - | 296,07 | 295,25 | 300,33 | 300,91 | 15.748.126 | |
|
GOOGL
Google Inc. |
297,93 | -0,98% | - | - | - | - | 296,09 | 295,18 | 300,53 | 300,88 | 12.653.683 | |
|
GPC
Genuine Parts |
115,62 | -0,37% | - | - | - | - | 114,98 | 113,18 | 115,76 | 116,05 | 4.711.168 | |
|
GPN
Global Payments |
75,53 | -3,53% | - | - | - | - | 77,23 | 74,59 | 77,23 | 78,29 | 3.499.380 | |
|
GRMN
Garmin |
242,67 | 1,04% | - | - | - | - | 236,70 | 233,64 | 243,96 | 240,17 | 7.479.089 | |
|
GS
Goldman Sachs G... |
817,90 | -2,10% | - | - | - | - | 816,00 | 801,33 | 827,16 | 835,46 | 3.979.084 | |
|
GWW
W.W. Grainger |
1.109,79 | -3,14% | - | - | - | - | 1.129,68 | 1.108,14 | 1.140,33 | 1.145,71 | 8.640.825 | |
|
HAL
Halliburton |
33,91 | -0,73% | - | - | - | - | 34,39 | 33,71 | 34,50 | 34,16 | 2.047.520 | |
|
HAS
Hasbro |
94,50 | -0,91% | - | - | - | - | 94,12 | 92,22 | 94,80 | 95,37 | 4.742.105 | |
|
HBAN
Huntington Banc... |
16,30 | -2,31% | - | - | - | - | 16,24 | 15,86 | 16,31 | 16,68 | 403.334 | |
|
HCA
HCA-The Healthcare |
532,09 | -0,45% | - | - | - | - | 530,97 | 522,49 | 533,63 | 534,47 | 11.364.910 | |
|
HD
Home Depot |
358,23 | -0,95% | - | - | - | - | 357,54 | 353,22 | 359,45 | 361,68 | 20.165.841 | |
|
HIG
Hartford Financ... |
139,19 | -0,35% | - | - | - | - | 138,45 | 136,56 | 139,20 | 139,68 | 5.516.796 | |
|
HII
HEALTHCARE INTE... |
427,94 | 1,61% | - | - | - | - | 417,00 | 412,05 | 432,72 | 421,17 | 8.353.817 | |
|
HLT
HILTON HOTELS |
297,53 | -3,20% | - | - | - | - | 303,35 | 291,04 | 303,35 | 307,36 | 16.454.897 | |
|
HOLX
Hologic |
75,69 | -0,08% | - | - | - | - | 75,50 | 75,47 | 75,75 | 75,75 | 3.680.502 | |
|
HON
Honeywell Inter... |
234,87 | -1,47% | - | - | - | - | 235,32 | 234,12 | 236,96 | 238,38 | 4.036.476 | |
|
HPE
Hewlett Packard... |
20,95 | -2,42% | - | - | - | - | 21,08 | 20,85 | 21,51 | 21,47 | 647.229 | |
|
HPQ
Hewlett-Packard |
19,30 | -0,21% | - | - | - | - | 19,15 | 18,89 | 19,36 | 19,34 | 737.974 | |
|
HRL
Hormel Foods |
24,48 | 1,20% | - | - | - | - | 24,20 | 23,94 | 24,55 | 24,19 | 1.180.621 | |
|
HSIC
Henry Schein |
77,88 | -2,86% | - | - | - | - | 79,27 | 76,89 | 79,39 | 80,17 | 3.739.019 | |
|
HST
Host Marriott F... |
19,22 | -3,73% | - | - | - | - | 19,51 | 18,98 | 19,63 | 19,96 | 547.877 | |
|
HSY
Hershey Foods |
225,54 | -0,46% | - | - | - | - | 225,61 | 224,03 | 227,29 | 226,58 | 9.624.243 | |
|
HUM
Humana |
179,09 | -0,92% | - | - | - | - | 181,46 | 178,19 | 181,46 | 180,75 | 7.349.854 | |
|
HWM
Howmet Aerospac... |
248,56 | -1,52% | - | - | - | - | 249,76 | 246,35 | 253,25 | 252,39 | 8.503.735 | |
|
IBM
International B... |
257,73 | 0,46% | - | - | - | - | 256,44 | 252,21 | 259,40 | 256,55 | 5.845.059 | |
|
ICE
Intercontinenta... |
165,64 | 1,00% | - | - | - | - | 164,05 | 162,58 | 167,30 | 164,00 | 6.351.631 | |
|
IDXX
IDEXX Laboratories |
607,19 | -1,90% | - | - | - | - | 607,59 | 594,94 | 615,48 | 618,92 | 9.778.795 | |
|
IEX
IDEX |
197,39 | -2,92% | - | - | - | - | 200,28 | 197,06 | 200,28 | 203,33 | 2.286.961 | |
|
IFF
Internationa Fl... |
73,85 | -2,03% | - | - | - | - | 75,07 | 72,93 | 75,07 | 75,38 | 321.691 | |
|
INCY
Incyte |
96,03 | -1,34% | - | - | - | - | 96,23 | 94,61 | 96,24 | 97,33 | 3.221.422 | |
|
INTC
Intel |
43,33 | -5,70% | - | - | - | - | 44,67 | 43,29 | 45,18 | 45,95 | 2.721.167 | |
|
INTU
Intuit |
477,65 | 2,33% | - | - | - | - | 467,00 | 463,60 | 483,21 | 466,79 | 27.178.285 | |
|
INVH
Invitation Home... |
26,27 | -0,59% | - | - | - | - | 26,22 | 25,91 | 26,56 | 26,42 | 344.649 | |
|
IP
International P... |
39,40 | -4,62% | - | - | - | - | 40,69 | 39,22 | 40,84 | 41,31 | 2.566.910 | |
|
IQV
IQVIA Holdings ... |
175,53 | -1,66% | - | - | - | - | 178,20 | 173,93 | 179,65 | 178,50 | 333.683 | |
|
IR
Ingersoll-Rand ... |
86,35 | -4,60% | - | - | - | - | 88,52 | 86,18 | 89,38 | 90,51 | 737.170 | |
|
IRM
Iron Mountain |
105,43 | -1,74% | - | - | - | - | 106,07 | 105,20 | 106,61 | 107,30 | 1.952.774 | |
|
ISRG
Intuitive Surgical |
489,14 | -1,52% | - | - | - | - | 490,19 | 478,20 | 490,97 | 496,70 | 7.325.850 | |
|
IT
Gartner |
169,12 | -1,09% | - | - | - | - | 168,98 | 165,53 | 172,05 | 170,98 | 9.396.476 | |
|
ITW
Illinois Tool W... |
276,33 | -2,19% | - | - | - | - | 281,00 | 274,81 | 281,36 | 282,51 | 13.777.537 | |
|
IVZ
Invesco |
23,56 | -4,73% | - | - | - | - | 23,94 | 23,17 | 24,07 | 24,73 | 185.276 | |
|
J
Jacobs Solution... |
136,41 | 0,23% | - | - | - | - | 134,13 | 132,69 | 136,73 | 136,10 | 1.748.367 | |
|
JBHT
J.B. Hunt Trans... |
214,09 | -5,42% | - | - | - | - | 220,59 | 211,47 | 220,59 | 226,36 | 3.533.555 | |
|
JBL
Jabil Circuit |
240,70 | -4,56% | - | - | - | - | 245,00 | 240,69 | 250,22 | 252,21 | 6.751.394 | |
|
JCI
Johnson Controls |
131,96 | -3,81% | - | - | - | - | 135,21 | 131,85 | 135,73 | 137,18 | 4.895.848 | |
|
JKHY
Jack Henry & As... |
171,41 | 2,61% | - | - | - | - | 165,89 | 164,47 | 171,44 | 167,05 | 4.049.218 | |
|
JNJ
Johnson & Johnson |
240,10 | 0,20% | - | - | - | - | 238,12 | 235,43 | 240,20 | 239,63 | 13.470.811 | |
|
JPM
J P Morgan Chase |
288,66 | -1,67% | - | - | - | - | 286,34 | 283,71 | 289,17 | 293,55 | 18.500.797 | |
|
KEY
KeyCorp |
19,85 | -2,55% | - | - | - | - | 19,80 | 19,32 | 19,92 | 20,37 | 150.840 | |
|
KEYS
Keysight Techno... |
270,79 | -4,82% | - | - | - | - | 280,60 | 270,79 | 282,55 | 284,51 | 11.059.334 | |
|
KHC
Kraft Heinz Co |
24,47 | 2,69% | - | - | - | - | 23,85 | 23,48 | 24,52 | 23,83 | 1.197.855 | |
|
KIM
Kimco Realty |
23,23 | -0,11% | - | - | - | - | 23,10 | 22,93 | 23,33 | 23,25 | 1.300.809 | |
|
KKR
Kohlberg Kravis... |
91,30 | -4,49% | - | - | - | - | 93,06 | 89,11 | 93,06 | 95,59 | 5.350.637 | |
|
KLAC
KLA-Tencor |
1.335,50 | -6,57% | - | - | - | - | 1.372,92 | 1.334,09 | 1.418,67 | 1.429,36 | 53.074.106 | |
|
KMB
Kimberly-Clark |
104,75 | 1,08% | - | - | - | - | 103,00 | 101,69 | 104,77 | 103,63 | 2.523.742 | |
|
KMI
KINDER MORGAN |
33,50 | 0,33% | - | - | - | - | 33,55 | 33,24 | 33,67 | 33,39 | 115.642 | |
|
KMX
CarMax |
42,12 | 0,17% | - | - | - | - | 41,09 | 40,00 | 42,34 | 42,05 | 1.106.492 | |
|
KO
Coca-Cola |
77,12 | 0,12% | - | - | - | - | 76,80 | 76,35 | 77,19 | 77,03 | 2.073.603 | |
|
KR
Kroger |
74,63 | 4,28% | - | - | - | - | 71,65 | 71,56 | 74,85 | 71,57 | 4.289.509 | |
|
L
Loews |
109,44 | -0,51% | - | - | - | - | 109,16 | 107,48 | 109,44 | 110,00 | 1.042.416 | |
|
LDOS
Leidos Holdings... |
177,64 | 1,13% | - | - | - | - | 175,65 | 174,26 | 179,13 | 175,66 | 6.702.357 | |
|
LEN
Lennar |
101,55 | -2,64% | - | - | - | - | 103,24 | 100,10 | 104,03 | 104,30 | 1.828.205 | |
|
LH
Laboratory of A... |
269,38 | -2,37% | - | - | - | - | 273,38 | 267,78 | 274,53 | 275,92 | 4.938.183 | |
|
LHX
L3Harris Techno... |
363,69 | 1,35% | - | - | - | - | 360,00 | 355,27 | 367,38 | 358,85 | 20.679.050 | |
|
LII
Lennox Internat... |
518,44 | -1,94% | - | - | - | - | 520,38 | 504,99 | 521,23 | 528,72 | 14.583.717 | |
|
LIN
Linde Group |
485,36 | -0,96% | - | - | - | - | 488,00 | 479,69 | 488,30 | 490,06 | 11.778.716 | |
|
LKQ
LKQ Corporation |
31,50 | 0,13% | - | - | - | - | 31,21 | 30,57 | 31,54 | 31,46 | 1.080.167 | |
|
LLY
Eli Lilly and |
986,48 | 0,33% | - | - | - | - | 975,00 | 966,09 | 991,22 | 983,26 | 46.029.157 | |
|
LMT
Lockheed Martin |
667,86 | 1,96% | - | - | - | - | 661,65 | 656,40 | 672,86 | 655,00 | 7.400.557 | |
|
LNT
Alliant Energy |
71,68 | 0,48% | - | - | - | - | 71,05 | 70,80 | 71,77 | 71,34 | 3.928.709 | |
|
LOW
Lowe's Companies |
252,33 | -0,93% | - | - | - | - | 250,56 | 248,11 | 252,98 | 254,71 | 3.251.020 | |
|
LRCX
Lam Research |
198,92 | -7,34% | - | - | - | - | 205,45 | 198,80 | 211,24 | 214,68 | 10.952.933 | |
|
LULU
Lululemon Athle... |
169,97 | -1,85% | - | - | - | - | 171,78 | 165,88 | 171,78 | 173,18 | 5.137.853 | |
|
LUV
Southwest Airlines |
41,17 | -6,22% | - | - | - | - | 43,00 | 40,47 | 43,00 | 43,90 | 410.712 | |
|
LVS
Las Vegas Sands |
53,84 | -2,36% | - | - | - | - | 54,47 | 53,37 | 54,63 | 55,14 | 1.762.345 | |
|
LW
Lamb Weston Hol... |
46,28 | 1,38% | - | - | - | - | 45,40 | 44,89 | 46,31 | 45,65 | 967.946 | |
|
LYB
LyondellBasell ... |
66,96 | 1,64% | - | - | - | - | 67,23 | 64,58 | 68,88 | 65,88 | 721.695 | |
|
LYV
Live Nation Ent... |
156,43 | -2,10% | - | - | - | - | 159,16 | 156,30 | 160,45 | 159,78 | 6.049.774 | |
|
MA
Mastercard |
519,68 | -0,95% | - | - | - | - | 519,64 | 512,20 | 522,29 | 524,66 | 405.350 | |
|
MAA
Mid-America Apa... |
132,73 | -1,25% | - | - | - | - | 133,24 | 131,40 | 133,68 | 134,41 | 2.076.694 | |
|
MAR
Marriot Interna... |
323,42 | -2,89% | - | - | - | - | 324,98 | 316,12 | 326,73 | 333,04 | 1.072.137 | |
|
MAS
Masco |
63,64 | -2,54% | - | - | - | - | 63,36 | 62,26 | 64,00 | 65,30 | 941.745 | |
|
MCD
McDonald's |
327,74 | 0,09% | - | - | - | - | 326,29 | 321,32 | 327,87 | 327,45 | 16.529.239 | |
|
MCHP
Microchip Techn... |
64,27 | -5,22% | - | - | - | - | 65,72 | 64,27 | 66,38 | 67,81 | 2.870.105 | |
|
MCK
McKesson |
915,20 | -1,73% | - | - | - | - | 927,84 | 909,77 | 928,43 | 931,35 | 32.058.541 | |
|
MCO
Moody's |
469,11 | -0,20% | - | - | - | - | 463,95 | 460,50 | 472,71 | 470,05 | 19.038.360 | |
|
MDLZ
Mondelez Intern... |
58,45 | 0,46% | - | - | - | - | 58,03 | 57,35 | 58,48 | 58,18 | 131.618 | |
|
MDT
Medtronic |
91,10 | -2,05% | - | - | - | - | 92,49 | 90,17 | 92,67 | 93,01 | 4.893.254 | |
|
MET
MetLife |
71,50 | -1,97% | - | - | - | - | 71,30 | 69,55 | 71,76 | 72,94 | 2.100.742 | |
|
META
Meta Platforms Inc |
642,02 | -2,81% | - | - | - | - | 647,90 | 636,11 | 649,47 | 660,57 | 3.445.079 | |
|
MGM
MGM Resorts Int... |
35,75 | -3,72% | - | - | - | - | 36,40 | 35,24 | 36,57 | 37,13 | 1.295.544 | |
|
MHK
Mohawk Industries |
107,26 | -1,32% | - | - | - | - | 106,62 | 102,94 | 108,20 | 108,70 | 1.339.999 | |
|
MKC
McCormick |
65,11 | -0,25% | - | - | - | - | 65,11 | 63,71 | 65,54 | 65,27 | 2.634.155 | |
|
MKTX
MarketAxess |
185,28 | 0,46% | - | - | - | - | 185,48 | 182,93 | 186,06 | 184,44 | 2.604.852 | |
|
MLM
Martin Marietta... |
612,63 | -3,21% | - | - | - | - | 621,22 | 600,08 | 621,73 | 632,93 | 21.948.082 | |
|
MMM
3M |
153,27 | -1,88% | - | - | - | - | 154,11 | 151,76 | 154,12 | 156,21 | 1.151.824 | |
|
MNST
MONSTER WORLDWIDE |
75,74 | -1,26% | - | - | - | - | 75,90 | 75,30 | 76,37 | 76,70 | 3.958.517 | |
|
MO
Altria Group |
66,68 | -0,45% | - | - | - | - | 66,89 | 65,95 | 66,99 | 66,98 | 256.318 | |
|
MOH
Molina Healthcare |
146,48 | -0,83% | - | - | - | - | 149,11 | 145,58 | 149,12 | 147,71 | 6.921.766 | |
|
MOS
Mosaic |
26,35 | 0,27% | - | - | - | - | 26,62 | 26,01 | 27,14 | 26,28 | 1.105.040 | |
|
MPC
Marathon Petrol... |
219,79 | 1,12% | - | - | - | - | 217,75 | 214,25 | 221,30 | 217,36 | 9.349.427 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
115,92 | -0,13% | - | - | - | - | 115,16 | 113,82 | 116,08 | 116,07 | 3.925.863 | |
|
MRNA
Moderna Inc. |
52,08 | -3,25% | - | - | - | - | 52,22 | 49,22 | 52,77 | 53,83 | 2.219.441 | |
|
MRSH
Marsh & Mclenna... |
183,97 | -0,56% | - | - | - | - | 184,29 | 180,97 | 184,29 | 185,00 | 173.668 | |
|
MS
Morgan Stanley |
159,26 | -2,02% | - | - | - | - | 159,51 | 155,35 | 160,08 | 162,55 | 10.192.003 | |
|
MSCI
Msci Inc. |
566,80 | 0,10% | - | - | - | - | 565,41 | 551,30 | 568,90 | 566,21 | 14.866.597 | |
|
MSFT
Microsoft |
408,65 | -0,49% | - | - | - | - | 409,20 | 408,53 | 413,05 | 410,68 | 15.961.052 | |
|
MSI
Motorola Soluti... |
460,16 | -1,50% | - | - | - | - | 465,31 | 460,16 | 466,75 | 467,16 | 11.169.004 | |
|
MTB
M&T Bank |
211,06 | -2,28% | - | - | - | - | 208,21 | 206,85 | 211,56 | 215,99 | 9.341.727 | |
|
MTCH
Match Group Inc |
30,44 | -2,79% | - | - | - | - | 30,80 | 29,90 | 30,85 | 31,31 | 581.887 | |
|
MTD
Mettler-Toledo ... |
1.216,02 | -3,58% | - | - | - | - | 1.242,90 | 1.215,98 | 1.243,09 | 1.261,21 | 9.117.718 | |
|
MU
Micron Technology |
369,20 | -7,01% | - | - | - | - | 380,14 | 368,78 | 391,18 | 397,05 | 19.161.480 | |
|
NCLH
Norwegian Cruis... |
20,23 | -3,30% | - | - | - | - | 20,16 | 19,61 | 20,40 | 20,92 | 391.875 | |
|
NDAQ
The NASDAQ OMX ... |
87,85 | -0,48% | - | - | - | - | 86,97 | 86,97 | 90,42 | 88,27 | 1.822.888 | |
|
NDSN
Nordson Corpora... |
273,08 | -2,83% | - | - | - | - | 276,20 | 270,96 | 276,54 | 281,02 | 3.008.522 | |
|
NEE
NextEra Energy,... |
91,11 | -0,02% | - | - | - | - | 90,55 | 90,01 | 91,63 | 91,13 | 2.162.678 | |
|
NEM
Newmont Mining |
115,99 | -0,09% | - | - | - | - | 113,65 | 113,12 | 117,58 | 116,09 | 5.644.537 | |
|
NFLX
Netflix |
99,01 | -0,16% | - | - | - | - | 99,33 | 97,40 | 99,88 | 99,17 | 2.288.814 | |
|
NI
NiSource |
46,59 | -0,96% | - | - | - | - | 46,66 | 46,02 | 46,86 | 47,04 | 1.439.445 | |
|
NKE
Nike |
56,98 | -1,79% | - | - | - | - | 57,47 | 56,76 | 57,55 | 58,02 | 1.341.138 | |
|
NOC
Northrop Grumman |
753,87 | 1,87% | - | - | - | - | 742,27 | 738,01 | 758,68 | 740,01 | 14.009.920 | |
|
NOW
Servicenow Inc |
123,94 | 2,96% | - | - | - | - | 120,50 | 120,18 | 124,66 | 120,38 | 3.952.694 | |
|
NRG
NRG Energy |
155,13 | -3,32% | - | - | - | - | 158,79 | 155,00 | 159,43 | 160,46 | 3.907.570 | |
|
NSC
Norfolk Souther |
303,11 | -2,51% | - | - | - | - | 308,00 | 300,26 | 309,52 | 310,92 | 5.719.383 | |
|
NTAP
NetApp |
100,46 | -1,62% | - | - | - | - | 100,12 | 98,96 | 101,27 | 102,11 | 4.108.513 | |
|
NTRS
Northern Trust |
138,63 | -2,85% | - | - | - | - | 139,31 | 136,00 | 139,84 | 142,70 | 4.300.164 | |
|
NUE
Nucor |
167,81 | -2,49% | - | - | - | - | 170,00 | 166,67 | 170,64 | 172,10 | 7.064.969 | |
|
NVDA
NVIDIA |
176,97 | -3,48% | - | - | - | - | 179,84 | 176,90 | 182,76 | 183,34 | 5.274.442 | |
|
NVR
NVR |
6.970,50 | -1,47% | - | - | - | - | 7.019,98 | 6.842,70 | 7.030,15 | 7.074,84 | 5.457.902 | |
|
NWS
News Corp |
27,64 | 2,62% | - | - | - | - | 26,99 | 26,90 | 27,74 | 26,94 | 1.108.115 | |
|
NWSA
News |
24,47 | 0,78% | - | - | - | - | 24,04 | 23,87 | 24,54 | 24,28 | 829.068 | |
|
NXPI
NXP Semiconductors |
201,56 | -4,28% | - | - | - | - | 202,56 | 201,11 | 205,67 | 210,58 | 5.141.594 | |
|
O
Realty Income C... |
64,88 | 0,12% | - | - | - | - | 64,61 | 64,24 | 65,06 | 64,80 | 3.486.197 | |
|
ODFL
Old Dominion Fr... |
194,87 | -7,50% | - | - | - | - | 203,57 | 191,14 | 204,29 | 210,68 | 1.930.382 | |
|
OKE
ONEOK |
86,45 | 0,99% | - | - | - | - | 86,30 | 84,74 | 87,03 | 85,60 | 1.764.358 | |
|
OMC
Omnicom Group |
84,53 | -0,28% | - | - | - | - | 84,60 | 82,95 | 84,97 | 84,77 | 4.246.872 | |
|
ON
ON Semiconducto... |
56,79 | -6,67% | - | - | - | - | 58,49 | 56,66 | 58,99 | 60,85 | 2.036.773 | |
|
ORCL
Oracle |
152,88 | -1,23% | - | - | - | - | 152,92 | 151,62 | 159,19 | 154,79 | 605.711 | |
|
ORLY
O'Reilly Automo... |
94,89 | 0,56% | - | - | - | - | 94,71 | 93,48 | 95,56 | 94,36 | 1.323.716 | |
|
OTIS
Otis Elevator C... |
89,02 | -1,79% | - | - | - | - | 90,06 | 88,47 | 90,47 | 90,64 | 1.973.217 | |
|
OXY
Occidental Petr... |
54,04 | 1,50% | - | - | - | - | 54,20 | 53,30 | 55,17 | 53,24 | 3.074.768 | |
|
PANW
Palo Alto Netwo... |
164,33 | 0,72% | - | - | - | - | 162,32 | 161,31 | 165,23 | 163,16 | 2.811.851 | |
|
PAYC
Paycom Software... |
138,06 | 1,02% | - | - | - | - | 138,71 | 131,03 | 138,71 | 136,66 | 436.822 | |
|
PAYX
Paychex |
100,85 | 2,51% | - | - | - | - | 97,57 | 96,31 | 100,85 | 98,38 | 751.938 | |
|
PCAR
PACCAR |
121,09 | -1,82% | - | - | - | - | 120,87 | 119,94 | 121,78 | 123,34 | 4.942.652 | |
|
PCG
Pacific Gas & E... |
18,17 | 0,19% | - | - | - | - | 18,05 | 17,93 | 18,21 | 18,13 | 1.108.446 | |
|
PEG
Public Service ... |
83,46 | -0,55% | - | - | - | - | 83,45 | 82,40 | 83,70 | 83,92 | 4.959.110 | |
|
PEP
Pepsico |
158,81 | -0,29% | - | - | - | - | 158,25 | 156,09 | 158,94 | 159,28 | 5.031.895 | |
|
PFE
Pfizer |
27,02 | 1,54% | - | - | - | - | 26,54 | 26,23 | 27,03 | 26,61 | 314.513 | |
|
PFG
Principal Finan... |
92,24 | -1,35% | - | - | - | - | 91,57 | 89,62 | 93,04 | 93,50 | 4.163.396 | |
|
PG
Procter & Gamble |
154,37 | 0,25% | - | - | - | - | 153,66 | 151,89 | 154,42 | 153,99 | 47.546 | |
|
PGR
Progressive |
210,11 | -0,22% | - | - | - | - | 210,70 | 207,52 | 211,54 | 210,58 | 8.116.759 | |
|
PH
Parker-Hannifin |
919,03 | -4,81% | - | - | - | - | 945,74 | 917,53 | 945,74 | 965,42 | 58.246.283 | |
|
PHM
PulteGroup |
128,05 | -1,23% | - | - | - | - | 127,71 | 125,01 | 128,42 | 129,65 | 5.695.792 | |
|
PKG
Packaging of Am... |
222,36 | -1,71% | - | - | - | - | 223,80 | 219,73 | 224,79 | 226,22 | 11.833.777 | |
|
PLD
ProLogis |
134,25 | -2,61% | - | - | - | - | 135,78 | 132,90 | 135,92 | 137,85 | 5.024.575 | |
|
PLTR
Palantir Techno... |
157,71 | 3,30% | - | - | - | - | 150,44 | 150,29 | 161,45 | 152,67 | 5.682.764 | |
|
PM
Philip Morris I... |
169,19 | -0,30% | - | - | - | - | 168,52 | 166,90 | 169,53 | 169,70 | 6.672.177 | |
|
PNC
PNC Bank |
206,43 | -2,80% | - | - | - | - | 207,67 | 202,83 | 209,00 | 212,37 | 8.247.498 | |
|
PNR
Pentair |
92,32 | -3,80% | - | - | - | - | 95,77 | 92,13 | 95,77 | 95,97 | 3.235.262 | |
|
PNW
Pinnacle West C... |
102,59 | 0,80% | - | - | - | - | 101,32 | 100,47 | 102,79 | 101,78 | 5.116.368 | |
|
PODD
Insulet |
237,78 | -1,31% | - | - | - | - | 238,43 | 233,29 | 239,73 | 240,94 | 8.314.929 | |
|
POOL
Pool |
213,74 | -1,92% | - | - | - | - | 215,80 | 211,19 | 216,41 | 217,92 | 4.896.356 | |
|
PPG
PPG Industries |
107,36 | -4,03% | - | - | - | - | 109,89 | 106,14 | 109,94 | 111,87 | 4.876.613 | |
|
PPL
PPL |
38,53 | 1,50% | - | - | - | - | 37,75 | 37,44 | 39,02 | 37,96 | 63.960 | |
|
PRU
Prudential Fina... |
96,93 | -2,23% | - | - | - | - | 97,25 | 94,84 | 97,25 | 99,14 | 6.212.631 | |
|
PSA
Public Storage |
307,82 | 0,29% | - | - | - | - | 304,53 | 301,40 | 309,19 | 306,94 | 7.705.658 | |
|
PSX
Phillips 66 |
165,25 | -0,71% | - | - | - | - | 166,61 | 161,60 | 167,82 | 166,44 | 4.390.693 | |
|
PTC
PAR Technology |
162,37 | -1,14% | - | - | - | - | 164,25 | 161,11 | 166,02 | 164,25 | 8.079.856 | |
|
PWR
Quanta Services |
538,29 | -1,99% | - | - | - | - | 534,29 | 532,00 | 553,21 | 549,22 | 28.440.552 | |
|
PYPL
Paypal Holdings... |
46,89 | -1,58% | - | - | - | - | 47,17 | 46,36 | 47,73 | 47,64 | 2.331.685 | |
|
QCOM
QUALCOMM |
134,91 | -1,53% | - | - | - | - | 134,17 | 133,42 | 137,18 | 137,00 | 1.733.189 | |
|
RCL
Royal Caribbean... |
278,69 | -1,02% | - | - | - | - | 270,77 | 265,20 | 279,30 | 281,56 | 8.590.062 | |
|
REG
Regency Centers |
78,68 | -0,80% | - | - | - | - | 78,61 | 77,92 | 78,73 | 79,31 | 1.637.227 | |
|
REGN
Regeneron Pharm... |
759,49 | -0,71% | - | - | - | - | 755,01 | 746,66 | 762,40 | 764,93 | 12.189.815 | |
|
RF
Regions Financi... |
27,08 | -2,38% | - | - | - | - | 26,83 | 26,49 | 27,12 | 27,74 | 373.081 | |
|
RJF
Raymond James F... |
152,21 | -2,62% | - | - | - | - | 153,17 | 150,48 | 154,28 | 156,30 | 4.704.507 | |
|
RL
Polo Ralph Lauren |
340,46 | -3,67% | - | - | - | - | 352,58 | 337,10 | 352,58 | 353,42 | 16.480.307 | |
|
RMD
ResMed |
252,36 | -1,16% | - | - | - | - | 253,15 | 248,13 | 253,15 | 255,32 | 10.385.119 | |
|
ROK
Rockwell Automa... |
368,81 | -2,56% | - | - | - | - | 370,00 | 366,08 | 371,40 | 378,50 | 21.296.565 | |
|
ROL
Rollins Inc. |
58,38 | 0,36% | - | - | - | - | 57,63 | 57,06 | 58,38 | 58,17 | 3.121.812 | |
|
ROP
Roper Industries |
365,63 | -0,11% | - | - | - | - | 365,71 | 358,60 | 368,37 | 366,02 | 19.880.400 | |
|
ROST
Ross Stores |
210,94 | -1,81% | - | - | - | - | 213,01 | 209,73 | 213,64 | 214,83 | 4.787.283 | |
|
RSG
Republic Services |
231,65 | -0,01% | - | - | - | - | 230,85 | 229,86 | 232,66 | 231,67 | 5.110.431 | |
|
RTX
United Technolo... |
208,69 | 2,37% | - | - | - | - | 204,01 | 203,64 | 209,74 | 203,86 | 1.974.207 | |
|
RVTY
Perkinelmer Inc |
91,74 | -5,00% | - | - | - | - | 94,29 | 90,81 | 95,24 | 96,57 | 3.778.220 | |
|
SBAC
SBA Communications |
197,64 | 1,00% | - | - | - | - | 194,93 | 193,86 | 199,22 | 195,69 | 7.459.922 | |
|
SBUX
Starbucks |
98,80 | 0,11% | - | - | - | - | 97,07 | 95,56 | 99,22 | 98,69 | 1.402.268 | |
|
SCHW
The Charles Schwab |
94,95 | -0,48% | - | - | - | - | 93,88 | 92,55 | 95,04 | 95,41 | 4.292.025 | |
|
SHW
Sherwin-Williams |
329,74 | -1,70% | - | - | - | - | 330,87 | 325,09 | 331,68 | 335,45 | 17.476 | |
|
SJM
J.M. Smucker |
111,00 | -0,31% | - | - | - | - | 110,77 | 108,75 | 111,20 | 111,34 | 5.267.394 | |
|
SLB
Schlumberger |
46,74 | -1,40% | - | - | - | - | 47,41 | 46,40 | 47,66 | 47,40 | 1.956.794 | |
|
SMCI
Super Micro Com... |
31,27 | -3,01% | - | - | - | - | 31,44 | 31,12 | 32,41 | 32,24 | 1.264.090 | |
|
SNA
Snap-On |
371,66 | -2,78% | - | - | - | - | 376,35 | 371,07 | 376,52 | 382,27 | 3.928.818 | |
|
SNPS
Synopsys |
437,71 | -1,04% | - | - | - | - | 432,56 | 431,80 | 445,35 | 442,30 | 357.171 | |
|
SO
Southern |
97,77 | 0,59% | - | - | - | - | 97,35 | 96,04 | 97,80 | 97,20 | 2.325.753 | |
|
SOLV
Solventum Corp |
69,40 | -1,95% | - | - | - | - | 70,00 | 68,99 | 70,44 | 70,78 | 2.637.825 | |
|
SPG
Simon Property ... |
195,20 | -2,90% | - | - | - | - | 199,06 | 193,45 | 200,00 | 201,03 | 8.804.691 | |
|
SPGI
S&P Global, Inc. |
450,23 | -0,20% | - | - | - | - | 447,41 | 443,73 | 451,63 | 451,11 | 13.885.093 | |
|
SRE
Sempra Energy |
92,88 | -1,13% | - | - | - | - | 92,48 | 91,18 | 93,26 | 93,94 | 2.791.787 | |
|
STE
STERIS |
231,64 | -2,88% | - | - | - | - | 236,44 | 229,89 | 236,54 | 238,51 | 5.196.500 | |
|
STLD
Steel Dynamics |
180,92 | -4,77% | - | - | - | - | 185,83 | 180,30 | 186,34 | 189,98 | 5.482.057 | |
|
STT
State Street |
120,65 | -3,59% | - | - | - | - | 122,45 | 119,06 | 122,55 | 125,14 | 3.626.498 | |
|
STX
Seagate Technol... |
351,78 | -4,24% | - | - | - | - | 356,31 | 351,26 | 370,34 | 367,34 | 3.639.164 | |
|
STZ
Constellation B... |
146,49 | -0,55% | - | - | - | - | 146,52 | 145,65 | 148,71 | 147,30 | 5.532.781 | |
|
SW
Westrock Co |
42,57 | -4,53% | - | - | - | - | 43,93 | 42,54 | 44,00 | 44,59 | 268.574 | |
|
SWK
Stanley Black &... |
75,67 | -2,90% | - | - | - | - | 75,66 | 73,84 | 76,15 | 77,93 | 4.152.013 | |
|
SWKS
Skyworks Solutions |
54,79 | -2,99% | - | - | - | - | 55,43 | 54,50 | 56,01 | 56,48 | 758.239 | |
|
SYF
Synchrony Finan... |
66,50 | -3,58% | - | - | - | - | 66,96 | 65,51 | 67,52 | 68,97 | 206.017 | |
|
SYK
Stryker |
365,24 | -1,42% | - | - | - | - | 366,57 | 356,25 | 368,25 | 370,50 | 18.866.837 | |
|
SYY
Sysco |
85,71 | -0,08% | - | - | - | - | 84,95 | 84,00 | 85,74 | 85,78 | 5.419.700 | |
|
T
AT&T |
28,66 | -1,07% | - | - | - | - | 28,93 | 28,33 | 28,95 | 28,97 | 1.547.210 | |
|
TAP
Molson Coors Br... |
46,61 | -0,02% | - | - | - | - | 46,30 | 46,02 | 47,08 | 46,62 | 2.090.412 | |
|
TDG
Transdigm Group |
1.292,48 | -0,19% | - | - | - | - | 1.287,63 | 1.282,00 | 1.318,80 | 1.294,96 | 16.594.151 | |
|
TDY
Teledyne Techno... |
647,58 | -1,11% | - | - | - | - | 644,54 | 640,66 | 655,64 | 654,86 | 6.242.671 | |
|
TECH
Techne |
53,85 | -3,66% | - | - | - | - | 54,79 | 53,72 | 55,21 | 55,89 | 1.028.709 | |
|
TEL
Tyco Electronics |
204,73 | -2,77% | - | - | - | - | 205,73 | 204,36 | 209,25 | 210,56 | 9.092.673 | |
|
TER
Teradyne, Inc. |
269,80 | -11,71% | - | - | - | - | 293,14 | 269,79 | 295,06 | 305,58 | 8.762.564 | |
|
TFC
Truist Financia... |
46,57 | -3,94% | - | - | - | - | 47,18 | 45,88 | 47,61 | 48,48 | 1.667.532 | |
|
TGT
Target |
120,28 | -0,07% | - | - | - | - | 119,17 | 117,00 | 120,58 | 120,36 | 7.829.386 | |
|
TJX
TJX Companies |
159,71 | -0,76% | - | - | - | - | 159,68 | 157,62 | 160,11 | 160,93 | 2.669.233 | |
|
TKO
Telkonet |
203,24 | -4,02% | - | - | - | - | 209,84 | 201,70 | 209,84 | 211,75 | 5.584.832 | |
|
TMO
Thermo Fisher S... |
501,27 | -3,39% | - | - | - | - | 511,32 | 501,15 | 514,38 | 518,84 | 28.253.582 | |
|
TMUS
T-Mobile US Inc |
221,41 | 0,39% | - | - | - | - | 220,35 | 217,98 | 221,84 | 220,54 | 12.008.393 | |
|
TPL
Texas Pacific L... |
520,84 | -0,47% | - | - | - | - | 524,58 | 517,18 | 535,10 | 523,31 | 8.409.483 | |
|
TPR
TRANSPRO |
143,86 | -3,58% | - | - | - | - | 146,33 | 143,42 | 147,65 | 149,20 | 9.092.096 | |
|
TRGP
TRANSIT GROUP |
237,03 | -0,83% | - | - | - | - | 243,55 | 236,71 | 243,64 | 239,01 | 3.358.715 | |
|
TRMB
Trimble Inc |
69,82 | -0,91% | - | - | - | - | 68,97 | 68,78 | 70,33 | 70,46 | 4.498.223 | |
|
TROW
T. Rowe Price G... |
90,45 | -1,73% | - | - | - | - | 90,67 | 88,90 | 90,84 | 92,04 | 5.140.002 | |
|
TRV
The Travelers C... |
306,89 | 0,08% | - | - | - | - | 304,78 | 300,82 | 307,26 | 306,64 | 19.176.329 | |
|
TSCO
Tractor Supply |
50,31 | -0,40% | - | - | - | - | 50,30 | 49,59 | 50,55 | 50,51 | 2.999.331 | |
|
TSLA
Tesla Motors |
396,42 | -2,25% | - | - | - | - | 398,09 | 394,21 | 402,35 | 405,55 | 9.910.500 | |
|
TSN
Tyson Foods |
61,64 | -0,68% | - | - | - | - | 61,51 | 60,98 | 61,87 | 62,06 | 4.029.407 | |
|
TT
Ingersoll Rand |
421,72 | -3,12% | - | - | - | - | 426,37 | 420,00 | 426,37 | 435,31 | 21.731.653 | |
|
TTWO
Take-Two Intera... |
210,06 | -1,16% | - | - | - | - | 210,82 | 208,69 | 212,46 | 212,53 | 154.394 | |
|
TXN
Texas Instruments |
191,86 | -3,09% | - | - | - | - | 192,50 | 191,15 | 195,05 | 197,98 | 9.026.054 | |
|
TXT
Textron |
94,66 | -1,80% | - | - | - | - | 95,18 | 93,31 | 95,77 | 96,40 | 3.841.492 | |
|
TYL
Tyler Technologies |
374,87 | 2,46% | - | - | - | - | 367,29 | 363,85 | 375,22 | 365,87 | 6.356.671 | |
|
UAL
United Continen... |
92,11 | -3,48% | - | - | - | - | 92,05 | 90,39 | 92,93 | 95,43 | 1.097.583 | |
|
UBER
UBER TECHNOLOGI... |
75,04 | -0,53% | - | - | - | - | 74,73 | 74,19 | 75,57 | 75,44 | 3.172.166 | |
|
UDR
United Dominion... |
37,29 | -1,01% | - | - | - | - | 36,89 | 36,83 | 37,37 | 37,67 | 1.753.935 | |
|
UHS
Universal Healt... |
193,03 | -2,00% | - | - | - | - | 194,92 | 189,02 | 195,31 | 196,96 | 3.432.371 | |
|
ULTA
Ulta Salon Cosm... |
646,73 | -1,06% | - | - | - | - | 646,23 | 637,37 | 651,15 | 653,64 | 9.466.187 | |
|
UNH
UnitedHealth Group |
286,69 | -0,72% | - | - | - | - | 287,34 | 283,05 | 291,33 | 288,77 | 12.959.821 | |
|
UNP
Union Pacific |
254,16 | -2,32% | - | - | - | - | 259,90 | 252,00 | 259,90 | 260,20 | 13.899.502 | |
|
UPS
United Parcel S... |
101,92 | -2,07% | - | - | - | - | 101,87 | 99,41 | 102,30 | 104,07 | 1.193.279 | |
|
URI
United Rentals |
808,74 | -4,06% | - | - | - | - | 820,00 | 802,72 | 820,16 | 842,93 | 27.058.823 | |
|
USB
U.S. Bancorp |
52,20 | -3,17% | - | - | - | - | 52,60 | 51,37 | 52,85 | 53,91 | 2.358.344 | |
|
V
Visa |
316,02 | -1,18% | - | - | - | - | 316,05 | 312,30 | 317,54 | 319,80 | 6.876.911 | |
|
VICI
VICI Properties... |
29,59 | -0,34% | - | - | - | - | 29,60 | 29,31 | 29,64 | 29,69 | 1.323.235 | |
|
VLO
Valero Energy |
224,74 | -1,44% | - | - | - | - | 226,97 | 221,32 | 230,49 | 228,03 | 842.101 | |
|
VLTO
Veralto Corp |
94,38 | -0,85% | - | - | - | - | 92,81 | 92,55 | 94,44 | 95,19 | 5.602.869 | |
|
VMC
Vulcan Materials |
275,83 | -3,97% | - | - | - | - | 281,54 | 274,39 | 282,70 | 287,23 | 5.482.673 | |
|
VRSK
Verisk Analytics |
215,25 | 1,91% | - | - | - | - | 211,22 | 206,70 | 215,71 | 211,22 | 1.222.190 | |
|
VRSN
VeriSign |
242,63 | 1,65% | - | - | - | - | 238,77 | 234,94 | 243,04 | 238,70 | 4.507.823 | |
|
VRTX
Vertex Pharmace... |
456,55 | -0,93% | - | - | - | - | 457,30 | 450,67 | 460,00 | 460,82 | 21.826.286 | |
|
VST
Vistra Corp. |
158,72 | -5,19% | - | - | - | - | 164,45 | 158,32 | 168,38 | 167,40 | 4.753.188 | |
|
VTR
Ventas |
84,97 | 0,01% | - | - | - | - | 84,32 | 83,96 | 85,19 | 84,96 | 3.870.299 | |
|
VTRS
VIATRIS INC |
14,17 | -2,48% | - | - | - | - | 14,19 | 13,99 | 14,39 | 14,53 | 571.589 | |
|
VZ
Verizon Communi... |
51,12 | -0,13% | - | - | - | - | 51,09 | 50,41 | 51,17 | 51,18 | 2.635.949 | |
|
WAB
Wabtec |
244,23 | -2,92% | - | - | - | - | 246,66 | 243,08 | 247,32 | 251,58 | 9.285.380 | |
|
WAT
Waters |
305,09 | -3,33% | - | - | - | - | 311,65 | 305,00 | 314,14 | 315,59 | 9.909.018 | |
|
WDAY
Workday Inc |
149,94 | 1,88% | - | - | - | - | 146,40 | 144,37 | 150,22 | 147,18 | 1.790.883 | |
|
WDC
Western Digital |
244,44 | -5,63% | - | - | - | - | 249,98 | 244,44 | 259,16 | 259,03 | 10.852.647 | |
|
WEC
Wisconsin Energy |
116,16 | 0,06% | - | - | - | - | 115,52 | 114,38 | 116,36 | 116,09 | 2.356.654 | |
|
WELL
Welltower Inc |
203,89 | -0,57% | - | - | - | - | 202,32 | 200,42 | 205,31 | 205,05 | 783.141 | |
|
WFC
Wells Fargo |
80,25 | -2,27% | - | - | - | - | 80,26 | 77,94 | 80,57 | 82,11 | 4.730.417 | |
|
WM
Waste Management |
247,75 | 0,67% | - | - | - | - | 245,07 | 244,49 | 247,75 | 246,09 | 16.227.377 | |
|
WMB
Williams Companies |
74,18 | -0,79% | - | - | - | - | 75,11 | 73,94 | 75,14 | 74,77 | 835.193 | |
|
WMT
Wal-Mart Stores |
123,39 | 0,06% | - | - | - | - | 122,50 | 121,62 | 124,19 | 123,31 | 4.760.139 | |
|
WRB
W.R. Berkley |
70,13 | 0,80% | - | - | - | - | 69,34 | 68,41 | 70,13 | 69,57 | 2.532.324 | |
|
WSM
Williams-Sonoma |
185,74 | -4,05% | - | - | - | - | 188,75 | 183,19 | 189,16 | 193,59 | 7.505.382 | |
|
WST
West Pharmaceut... |
245,51 | 0,47% | - | - | - | - | 241,00 | 239,75 | 246,28 | 244,35 | 13.676.380 | |
|
WTW
Willis Towers W... |
303,31 | 0,93% | - | - | - | - | 297,97 | 295,07 | 303,86 | 300,52 | 4.464.723 | |
|
WY
Weyerhaeuser |
24,45 | -0,73% | - | - | - | - | 24,44 | 24,02 | 24,48 | 24,63 | 1.127.047 | |
|
WYNN
Wynn Resorts |
101,96 | -3,24% | - | - | - | - | 102,87 | 101,00 | 103,40 | 105,37 | 1.987.914 | |
|
XEL
Xcel Energy |
82,67 | 0,35% | - | - | - | - | 81,71 | 80,94 | 82,91 | 82,38 | 4.824.952 | |
|
XOM
Exxon Mobil |
151,04 | 0,19% | - | - | - | - | 153,15 | 149,96 | 153,80 | 150,76 | 2.104.138 | |
|
XYL
Xylem Inc |
123,57 | -2,08% | - | - | - | - | 124,08 | 122,70 | 124,75 | 126,19 | 848.184 | |
|
YUM
Yum! Brands |
160,05 | 0,90% | - | - | - | - | 157,57 | 156,00 | 160,18 | 158,62 | 6.772.676 | |
|
ZBH
Zimmer Biomet H... |
93,87 | 0,45% | - | - | - | - | 93,01 | 90,92 | 94,13 | 93,45 | 2.308.920 | |
|
ZBRA
Zebra Technologies |
219,70 | -4,34% | - | - | - | - | 223,55 | 218,15 | 227,02 | 229,67 | 7.502.096 | |
|
ZTS
Zoetis Inc. |
121,58 | -0,53% | - | - | - | - | 121,02 | 118,28 | 121,87 | 122,23 | 2.282.421 |