Merval:
2.798.648,20
-0,63%
Bolsa:
118.421.896,00
-0,30%
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 | -0,11% | - | - | - | - | 112,01 | 110,20 | 113,30 | 112,11 | 2.201.051 | |
|
AAPL
Apple |
298,30 | 0,15% | - | - | - | - | 296,97 | 296,35 | 300,51 | 297,84 | 11.434.137 | |
|
ABBV
AbbVie Inc. |
214,16 | 2,27% | - | - | - | - | 209,90 | 208,73 | 215,80 | 209,41 | 10.034.038 | |
|
ABNB
AIRBNB INC |
130,98 | -2,47% | - | - | - | - | 133,07 | 130,01 | 135,50 | 134,30 | 5.312.942 | |
|
ABT
Abbott Laborato... |
88,69 | 0,89% | - | - | - | - | 88,36 | 87,41 | 89,35 | 87,91 | 4.739.239 | |
|
ACGL
Arch Capital Group |
96,49 | 0,65% | - | - | - | - | 96,30 | 95,21 | 97,43 | 95,87 | 5.943.784 | |
|
ACN
Accenture. |
177,47 | -0,05% | - | - | - | - | 180,00 | 176,55 | 184,79 | 177,55 | 1.851.545 | |
|
ADBE
Adobe Systems |
254,47 | -0,46% | - | - | - | - | 263,33 | 251,81 | 265,09 | 255,64 | 5.943.401 | |
|
ADI
Analog Devices |
417,68 | -0,22% | - | - | - | - | 409,16 | 407,19 | 423,42 | 418,58 | 10.223.971 | |
|
ADM
Archer-Daniels-... |
79,64 | -1,57% | - | - | - | - | 80,80 | 78,26 | 80,90 | 80,91 | 1.534.026 | |
|
ADP
Automatic Data ... |
222,21 | -0,33% | - | - | - | - | 222,94 | 221,27 | 227,43 | 222,94 | 819.955 | |
|
ADSK
Autodesk |
244,29 | 0,33% | - | - | - | - | 249,03 | 243,50 | 251,16 | 243,49 | 11.795.057 | |
|
AEE
Ameren |
108,69 | 1,22% | - | - | - | - | 107,16 | 106,78 | 109,30 | 107,38 | 2.699.860 | |
|
AEP
American Electr... |
128,23 | 0,43% | - | - | - | - | 127,00 | 126,27 | 129,04 | 127,68 | 8.259.551 | |
|
AES
The AES |
14,58 | 0,31% | - | - | - | - | 14,51 | 14,51 | 14,58 | 14,53 | 463.645 | |
|
AFL
Aflac |
118,88 | 0,18% | - | - | - | - | 118,74 | 117,40 | 119,81 | 118,67 | 1.035.088 | |
|
AIG
American Intern... |
78,20 | -0,20% | - | - | - | - | 78,40 | 77,72 | 78,75 | 78,36 | 3.442.442 | |
|
AIZ
Assurant |
258,84 | 0,26% | - | - | - | - | 256,46 | 253,80 | 259,46 | 258,17 | 2.040.914 | |
|
AJG
Arthur J. Galla... |
206,53 | -0,30% | - | - | - | - | 209,24 | 205,10 | 210,24 | 207,15 | 6.750.846 | |
|
AKAM
Akamai Technolo... |
146,12 | -3,08% | - | - | - | - | 142,76 | 141,20 | 147,68 | 150,77 | 5.079.716 | |
|
ALB
Albemarle |
169,74 | -3,41% | - | - | - | - | 172,51 | 165,67 | 173,38 | 175,74 | 9.323.479 | |
|
ALGN
Align Technology |
154,71 | -2,56% | - | - | - | - | 158,59 | 154,30 | 159,69 | 158,78 | 7.216.603 | |
|
ALL
Allstate |
226,65 | 2,46% | - | - | - | - | 222,00 | 220,39 | 227,62 | 221,21 | 2.122.804 | |
|
ALLE
ALLEGIANT BANC |
126,64 | -1,42% | - | - | - | - | 127,95 | 126,30 | 128,78 | 128,47 | 1.849.704 | |
|
AMAT
Applied Materials |
408,61 | -1,20% | - | - | - | - | 404,37 | 397,37 | 415,46 | 413,57 | 20.152.645 | |
|
AMCR
Amcor |
36,80 | -1,84% | - | - | - | - | 37,08 | 36,47 | 37,36 | 37,49 | 161.478 | |
|
AMD
Advanced Micro ... |
417,40 | -0,85% | - | - | - | - | 412,60 | 393,36 | 428,75 | 420,99 | 2.959.366 | |
|
AME
AMTEK |
221,90 | -1,67% | - | - | - | - | 222,01 | 220,00 | 223,53 | 225,66 | 2.246.072 | |
|
AMGN
Amgen |
331,47 | 2,18% | - | - | - | - | 323,25 | 320,97 | 332,00 | 324,39 | 19.037.648 | |
|
AMP
AMERIPRISE FINA... |
470,28 | -0,19% | - | - | - | - | 470,76 | 465,96 | 472,32 | 471,18 | 3.095.383 | |
|
AMT
American Tower |
183,72 | 3,63% | - | - | - | - | 178,81 | 177,70 | 184,12 | 177,28 | 3.731.169 | |
|
AMZN
Amazon |
259,17 | -2,15% | - | - | - | - | 262,04 | 255,19 | 262,25 | 264,86 | 10.190.564 | |
|
ANET
Arista Networks |
139,96 | -1,23% | - | - | - | - | 139,58 | 137,00 | 142,50 | 141,71 | 521.631 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
325,47 | -0,34% | - | - | - | - | 328,16 | 322,26 | 330,22 | 326,57 | 14.671.637 | |
|
AOS
Smith (A.O.) |
56,00 | -1,23% | - | - | - | - | 56,20 | 55,08 | 56,39 | 56,70 | 1.346.520 | |
|
APA
Apache |
40,84 | 1,72% | - | - | - | - | 40,86 | 39,81 | 40,90 | 40,15 | 565.266 | |
|
APD
Air Products an... |
292,83 | -0,16% | - | - | - | - | 293,03 | 289,63 | 293,43 | 293,31 | 2.920.101 | |
|
APH
Amphenol |
119,59 | -1,75% | - | - | - | - | 119,72 | 118,01 | 120,32 | 121,72 | 6.035.946 | |
|
APO
Apollo Global M... |
132,13 | -1,03% | - | - | - | - | 132,79 | 131,60 | 133,94 | 133,51 | 8.315.734 | |
|
APTV
Aptiv Plc |
52,90 | -0,21% | - | - | - | - | 52,28 | 51,68 | 53,78 | 53,01 | 3.434.585 | |
|
ARE
Alexandria Real... |
46,10 | -1,24% | - | - | - | - | 46,35 | 45,44 | 46,64 | 46,68 | 973.171 | |
|
ATO
Atmos Energy |
178,46 | -0,03% | - | - | - | - | 178,64 | 177,67 | 180,56 | 178,52 | 3.505.490 | |
|
AVB
AvalonBay Commu... |
185,09 | -0,09% | - | - | - | - | 184,59 | 183,24 | 186,11 | 185,25 | 3.246.206 | |
|
AVGO
Broadcom Inc. |
412,25 | -2,01% | - | - | - | - | 409,82 | 405,86 | 417,95 | 420,71 | 25.653.081 | |
|
AVY
Avery Dennison |
155,38 | -0,93% | - | - | - | - | 156,43 | 154,22 | 157,63 | 156,84 | 1.584.099 | |
|
AWK
American Water ... |
124,22 | -0,49% | - | - | - | - | 124,97 | 123,96 | 126,32 | 124,83 | 2.684.643 | |
|
AXON
Axion Spatial I... |
390,99 | -2,10% | - | - | - | - | 398,44 | 382,00 | 402,03 | 399,37 | 6.966.660 | |
|
AXP
American Express |
310,22 | -0,65% | - | - | - | - | 310,74 | 307,63 | 312,99 | 312,24 | 6.290.331 | |
|
AZO
AutoZone |
3.362,02 | -0,11% | - | - | - | - | 3.346,67 | 3.313,02 | 3.394,44 | 3.365,74 | 13.875.057 | |
|
BA
Boeing |
218,67 | -0,88% | - | - | - | - | 218,84 | 217,66 | 220,05 | 220,61 | 7.161.443 | |
|
BAC
Bank of America |
51,13 | 0,87% | - | - | - | - | 50,73 | 50,38 | 51,28 | 50,69 | 2.816.956 | |
|
BALL
Ball Corporation |
55,43 | -0,66% | - | - | - | - | 55,50 | 54,58 | 55,69 | 55,80 | 1.481.755 | |
|
BAX
Baxter Internat... |
18,32 | 2,95% | - | - | - | - | 17,70 | 17,56 | 18,33 | 17,79 | 1.148.607 | |
|
BBY
Best Buy |
59,35 | 2,54% | - | - | - | - | 58,07 | 57,77 | 59,73 | 57,88 | 2.848.859 | |
|
BDX
Becton Dickinso... |
147,16 | 3,38% | - | - | - | - | 142,00 | 141,82 | 148,21 | 142,35 | 6.470.920 | |
|
BEN
Franklin Resources |
31,34 | -1,99% | - | - | - | - | 31,82 | 31,28 | 31,92 | 31,97 | 1.259.134 | |
|
BF.B
Brown-Forman Cl B |
25,90 | -1,33% | - | - | - | - | 26,27 | 25,79 | 26,49 | 26,25 | 1.248.950 | |
|
BG
Bunge |
122,19 | -1,97% | - | - | - | - | 123,17 | 120,19 | 123,52 | 124,64 | 3.393.338 | |
|
BIIB
Biogen Idec |
191,57 | -0,18% | - | - | - | - | 191,72 | 188,64 | 193,03 | 191,91 | 2.410.142 | |
|
BK
Bank of New Yor... |
137,52 | 0,69% | - | - | - | - | 135,93 | 134,75 | 137,81 | 136,58 | 2.159.752 | |
|
BKNG
Banknorth Group |
155,33 | 0,17% | - | - | - | - | 153,37 | 153,37 | 160,91 | 155,07 | 3.504.866 | |
|
BKR
Baker Hughes, A... |
66,05 | -0,23% | - | - | - | - | 66,42 | 65,17 | 66,49 | 66,21 | 2.752.237 | |
|
BLDR
Builders FirstS... |
67,08 | -4,42% | - | - | - | - | 69,00 | 66,84 | 69,98 | 70,18 | 3.399.883 | |
|
BLK
BlackRock |
1.045,19 | -3,75% | - | - | - | - | 1.074,46 | 1.041,07 | 1.084,00 | 1.085,88 | 51.842.469 | |
|
BMY
Bristol-Myers S... |
58,17 | 1,50% | - | - | - | - | 57,32 | 57,08 | 58,64 | 57,31 | 575.476 | |
|
BR
Broadridge Fina... |
148,85 | -1,18% | - | - | - | - | 152,63 | 148,42 | 153,16 | 150,62 | 5.489.886 | |
|
BRK.B
BERKSHIRE HATHA... |
485,25 | -0,64% | - | - | - | - | 487,00 | 484,75 | 488,13 | 488,38 | 26.097.716 | |
|
BRO
Brown & Brown |
58,40 | -0,49% | - | - | - | - | 59,10 | 57,65 | 59,71 | 58,69 | 2.407.832 | |
|
BSX
Boston Scientific |
56,83 | 1,63% | - | - | - | - | 56,47 | 56,24 | 57,59 | 55,92 | 520.904 | |
|
BX
The Blackstone ... |
115,47 | -1,34% | - | - | - | - | 118,14 | 114,75 | 118,30 | 117,04 | 1.263.819 | |
|
BXP
Boston Properties |
58,81 | -1,85% | - | - | - | - | 59,83 | 58,52 | 59,83 | 59,92 | 1.446.844 | |
|
C
Citigroup |
120,98 | -1,17% | - | - | - | - | 121,45 | 120,01 | 121,45 | 122,41 | 1.104.547 | |
|
CAG
ConAgra Foods |
13,81 | 0,11% | - | - | - | - | 13,90 | 13,70 | 14,16 | 13,79 | 176.925 | |
|
CAH
Cardinal Health |
202,71 | 1,47% | - | - | - | - | 200,79 | 199,60 | 203,98 | 199,77 | 7.711.494 | |
|
CARR
Carrier Global ... |
62,24 | -3,52% | - | - | - | - | 63,73 | 61,60 | 63,98 | 64,51 | 3.135.340 | |
|
CAT
Caterpillar |
863,73 | -0,03% | - | - | - | - | 861,59 | 845,55 | 869,86 | 863,95 | 35.540.762 | |
|
CB
Chubb |
331,26 | 0,28% | - | - | - | - | 330,84 | 327,92 | 334,03 | 330,33 | 9.788.070 | |
|
CBOE
CBOE |
367,71 | 0,39% | - | - | - | - | 367,79 | 365,44 | 371,18 | 366,28 | 18.611.274 | |
|
CBRE
CBRE Group |
130,40 | -0,03% | - | - | - | - | 130,51 | 128,78 | 132,79 | 130,44 | 6.601.370 | |
|
CCI
Crown Castle In... |
92,44 | 2,80% | - | - | - | - | 89,81 | 89,81 | 92,68 | 89,92 | 1.131.373 | |
|
CCL
Carnival |
23,93 | -3,95% | - | - | - | - | 24,65 | 23,67 | 24,71 | 24,91 | 16.556 | |
|
CDNS
Cadence Design ... |
341,42 | -1,32% | - | - | - | - | 342,67 | 340,30 | 348,12 | 345,99 | 15.057.646 | |
|
CDW
CDW common stock |
103,90 | -0,13% | - | - | - | - | 104,81 | 103,23 | 106,53 | 104,04 | 5.512.726 | |
|
CEG
Constellation E... |
259,39 | -1,00% | - | - | - | - | 258,48 | 256,10 | 261,07 | 262,00 | 12.883.653 | |
|
CF
Cf Industries |
128,19 | 2,37% | - | - | - | - | 126,89 | 124,18 | 128,78 | 125,22 | 7.440.532 | |
|
CFG
Citizens Financ... |
61,40 | 0,39% | - | - | - | - | 61,19 | 60,18 | 61,63 | 61,16 | 2.809.603 | |
|
CHD
Church & Dwight |
95,96 | -0,85% | - | - | - | - | 96,94 | 95,53 | 97,74 | 96,78 | 1.745.033 | |
|
CHRW
C.H. Robinson W... |
173,46 | 2,20% | - | - | - | - | 169,37 | 167,86 | 173,89 | 169,72 | 7.414.027 | |
|
CHTR
Charter Communi... |
141,54 | 0,23% | - | - | - | - | 143,08 | 140,18 | 146,42 | 141,21 | 9.204.771 | |
|
CI
CIGNA |
291,37 | 1,63% | - | - | - | - | 286,08 | 281,33 | 293,25 | 286,69 | 6.118.187 | |
|
CINF
Cincinnati Fina... |
167,76 | 0,07% | - | - | - | - | 167,65 | 166,00 | 168,51 | 167,65 | 1.311.044 | |
|
CL
Colgate-Palmolive |
89,75 | -0,19% | - | - | - | - | 89,69 | 89,21 | 90,85 | 89,92 | 1.337.455 | |
|
CLX
Clorox |
91,80 | -1,10% | - | - | - | - | 92,57 | 90,39 | 93,95 | 92,82 | 501.136 | |
|
CMCSA
Comcast |
24,80 | -0,54% | - | - | - | - | 25,11 | 24,76 | 25,26 | 24,93 | 473.064 | |
|
CME
CME Group |
306,33 | 0,40% | - | - | - | - | 305,82 | 304,60 | 308,01 | 305,12 | 699.964 | |
|
CMG
Chipotle Mexica... |
33,39 | -1,07% | - | - | - | - | 33,89 | 33,27 | 33,95 | 33,75 | 187.919 | |
|
CMI
Cummins |
661,11 | -2,47% | - | - | - | - | 667,61 | 647,78 | 668,56 | 677,87 | 20.931.404 | |
|
CMS
CMS Energy |
73,09 | 1,33% | - | - | - | - | 72,30 | 71,97 | 73,42 | 72,13 | 2.325.431 | |
|
CNC
Centene |
59,06 | 1,43% | - | - | - | - | 58,07 | 57,43 | 59,43 | 58,23 | 2.006.564 | |
|
CNP
CenterPoint Energy |
42,45 | 1,75% | - | - | - | - | 41,64 | 41,57 | 42,59 | 41,72 | 152.820 | |
|
COF
Capital One Fin... |
183,35 | -1,62% | - | - | - | - | 185,38 | 182,65 | 186,21 | 186,37 | 9.370.652 | |
|
COO
Cooper Companies |
61,79 | 1,39% | - | - | - | - | 61,09 | 60,34 | 62,25 | 60,94 | 1.647.692 | |
|
COP
ConocoPhillips |
125,33 | 0,63% | - | - | - | - | 125,86 | 124,12 | 126,00 | 124,54 | 4.605.502 | |
|
COST
Costco Wholesale |
1.088,47 | 1,11% | - | - | - | - | 1.077,00 | 1.072,10 | 1.096,50 | 1.076,47 | 66.264.965 | |
|
CPB
Campbell Soup |
20,30 | -0,22% | - | - | - | - | 20,38 | 20,19 | 21,02 | 20,34 | 6.109 | |
|
CPRT
Copart |
33,22 | -0,66% | - | - | - | - | 33,56 | 33,07 | 34,04 | 33,44 | 2.032.433 | |
|
CPT
Camden Property... |
104,72 | 0,11% | - | - | - | - | 104,50 | 103,70 | 105,40 | 104,61 | 1.217.265 | |
|
CRL
Charles River L... |
153,01 | 2,05% | - | - | - | - | 150,59 | 146,20 | 154,12 | 149,93 | 2.510.282 | |
|
CRM
Salesforce.com |
180,82 | 0,75% | - | - | - | - | 185,00 | 178,81 | 187,44 | 179,48 | 9.051.488 | |
|
CRWD
Crowdstrike Hol... |
619,91 | 0,17% | - | - | - | - | 619,98 | 613,29 | 634,24 | 618,83 | 5.447.769 | |
|
CSCO
Cisco Systems |
117,08 | -1,51% | - | - | - | - | 117,04 | 114,79 | 118,50 | 118,88 | 5.313.325 | |
|
CSGP
CoStar Group |
33,87 | 2,02% | - | - | - | - | 33,80 | 33,28 | 34,86 | 33,20 | 464.154 | |
|
CSX
CSX |
46,31 | 0,24% | - | - | - | - | 45,94 | 45,71 | 46,53 | 46,20 | 2.636.938 | |
|
CTAS
Cintas |
173,63 | -0,51% | - | - | - | - | 174,29 | 171,76 | 176,00 | 174,51 | 7.054.037 | |
|
CTRA
Coterra Energy ... |
32,58 | 0% | - | - | - | - | 33,45 | 32,46 | 34,06 | 32,58 | 0 | |
|
CTSH
Cognizant Techn... |
51,14 | -0,50% | - | - | - | - | 51,68 | 50,91 | 53,19 | 51,40 | 2.136.731 | |
|
CTVA
Corteva Inc |
79,91 | -1,44% | - | - | - | - | 80,48 | 79,11 | 80,48 | 81,08 | 3.915.350 | |
|
CVS
CVS |
94,91 | -1,13% | - | - | - | - | 95,21 | 93,92 | 95,46 | 95,99 | 20.311 | |
|
CVX
Chevron |
197,07 | 1,40% | - | - | - | - | 194,93 | 193,47 | 197,12 | 194,34 | 4.164.378 | |
|
CZR
CAESARS ENTMNT |
27,57 | -0,18% | - | - | - | - | 27,57 | 27,11 | 27,68 | 27,62 | 1.532.285 | |
|
D
Dominion Resources |
67,93 | 0,55% | - | - | - | - | 67,20 | 66,30 | 68,46 | 67,56 | 229.671 | |
|
DAL
Delta Air Lines... |
68,57 | -2,38% | - | - | - | - | 69,22 | 67,91 | 69,22 | 70,24 | 3.245.487 | |
|
DASH
DOORDASH INC |
156,16 | -4,00% | - | - | - | - | 161,24 | 154,40 | 162,69 | 162,67 | 6.864.481 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
47,02 | -3,33% | - | - | - | - | 48,09 | 46,25 | 48,28 | 48,64 | 237.733 | |
|
DE
Deere & |
559,82 | -0,83% | - | - | - | - | 562,57 | 554,05 | 563,59 | 564,49 | 13.397.612 | |
|
DECK
Deckers Outdoor |
95,20 | 0,62% | - | - | - | - | 94,40 | 93,06 | 95,72 | 94,61 | 3.805.430 | |
|
DELL
Dell |
236,61 | -0,60% | - | - | - | - | 234,25 | 227,27 | 239,75 | 238,03 | 7.455.818 | |
|
DG
Dollar General |
103,32 | -2,74% | - | - | - | - | 106,02 | 100,21 | 106,03 | 106,23 | 5.638.999 | |
|
DGX
Quest Diagnostics |
190,55 | 0,37% | - | - | - | - | 189,24 | 187,06 | 191,18 | 189,84 | 1.547.266 | |
|
DHI
D.R. Horton |
134,98 | -1,83% | - | - | - | - | 135,40 | 133,84 | 136,58 | 137,49 | 8.396.161 | |
|
DHR
Danaher |
168,08 | 2,58% | - | - | - | - | 164,41 | 164,07 | 171,50 | 163,86 | 4.043.332 | |
|
DIS
Walt Disney |
102,54 | -1,32% | - | - | - | - | 103,71 | 102,10 | 103,93 | 103,91 | 4.715.507 | |
|
DLR
Digital Realty ... |
187,30 | -0,64% | - | - | - | - | 186,85 | 186,27 | 188,92 | 188,50 | 7.326.614 | |
|
DLTR
Dollar Tree |
90,37 | -0,94% | - | - | - | - | 91,12 | 87,88 | 91,29 | 91,23 | 1.839.030 | |
|
DOC
Peak |
19,41 | -0,41% | - | - | - | - | 19,33 | 19,25 | 19,47 | 19,49 | 235.967 | |
|
DOV
Dover |
209,24 | -0,75% | - | - | - | - | 209,30 | 205,60 | 209,69 | 210,83 | 4.893.077 | |
|
DOW
Dow Inc. |
37,93 | -1,63% | - | - | - | - | 38,71 | 37,21 | 38,88 | 38,56 | 894.124 | |
|
DPZ
Domino's Pizza |
313,31 | 1,72% | - | - | - | - | 309,00 | 305,31 | 314,54 | 308,00 | 5.370.133 | |
|
DRI
Darden Restaurants |
193,86 | 0,06% | - | - | - | - | 193,79 | 189,97 | 194,93 | 193,75 | 1.483.223 | |
|
DTE
DTE Energy |
143,20 | 1,31% | - | - | - | - | 140,95 | 140,64 | 143,84 | 141,35 | 3.433.650 | |
|
DUK
Duke Energy |
123,96 | 0,91% | - | - | - | - | 122,81 | 122,51 | 124,45 | 122,84 | 3.390.045 | |
|
DVA
DaVita |
195,65 | -1,94% | - | - | - | - | 198,28 | 195,43 | 198,93 | 199,52 | 1.602.528 | |
|
DVN
Devon Energy |
49,78 | 0,20% | - | - | - | - | 50,13 | 49,06 | 50,37 | 49,68 | 288.326 | |
|
DXCM
DexCom |
67,05 | 3,01% | - | - | - | - | 65,28 | 64,47 | 67,39 | 65,09 | 328.076 | |
|
EA
Electronic Arts |
201,49 | 0,22% | - | - | - | - | 201,24 | 201,00 | 201,62 | 201,05 | 5.167.211 | |
|
EBAY
eBay |
114,83 | 0,35% | - | - | - | - | 113,80 | 112,71 | 114,86 | 114,43 | 5.481.525 | |
|
ECL
Ecolab |
246,44 | -1,11% | - | - | - | - | 246,00 | 243,15 | 248,02 | 249,21 | 12.307.214 | |
|
ED
Consolidated Ed... |
107,94 | 1,34% | - | - | - | - | 107,59 | 106,55 | 108,81 | 106,51 | 3.487.865 | |
|
EFX
Equifax |
161,21 | -1,84% | - | - | - | - | 165,01 | 160,44 | 166,63 | 164,23 | 8.036.641 | |
|
EG
Everest Re Group |
357,93 | 0,59% | - | - | - | - | 356,16 | 352,01 | 361,27 | 355,82 | 5.795.603 | |
|
EIX
Edison Internat... |
70,04 | 2,34% | - | - | - | - | 68,24 | 67,74 | 70,27 | 68,44 | 4.382.333 | |
|
EL
Estee Lauder Co... |
76,43 | -4,47% | - | - | - | - | 79,38 | 75,92 | 79,40 | 80,01 | 4.523.357 | |
|
ELV
Elevance Health... |
403,97 | 2,51% | - | - | - | - | 393,68 | 388,49 | 405,23 | 394,07 | 17.480.590 | |
|
EMN
Eastman Chemical |
68,90 | -2,88% | - | - | - | - | 70,16 | 68,12 | 70,50 | 70,94 | 1.320.055 | |
|
EMR
Emerson Electric |
132,51 | 0,22% | - | - | - | - | 130,08 | 128,13 | 132,98 | 132,22 | 5.484.986 | |
|
ENPH
Enphase Energy Inc |
47,65 | -4,11% | - | - | - | - | 48,65 | 44,92 | 49,35 | 49,69 | 2.982.509 | |
|
EOG
EOG Resources |
143,98 | 0,69% | - | - | - | - | 144,35 | 142,63 | 144,57 | 142,99 | 8.567.818 | |
|
EPAM
EPAM Systems, Inc. |
101,05 | 0,61% | - | - | - | - | 101,81 | 99,71 | 106,77 | 100,44 | 266.368 | |
|
EQIX
Equinix |
1.053,87 | -0,82% | - | - | - | - | 1.059,98 | 1.046,00 | 1.066,38 | 1.062,62 | 16.728.079 | |
|
EQR
Equity Residential |
65,48 | 0,08% | - | - | - | - | 65,16 | 64,72 | 65,94 | 65,43 | 3.456.624 | |
|
EQT
EQT |
59,32 | 3,26% | - | - | - | - | 57,81 | 57,34 | 59,45 | 57,45 | 2.614.707 | |
|
ERIE
Erie Indemnity |
223,30 | 0,81% | - | - | - | - | 222,16 | 219,61 | 229,13 | 221,51 | 1.472.440 | |
|
ES
EnergySolutions |
68,78 | 1,03% | - | - | - | - | 67,85 | 67,49 | 69,16 | 68,08 | 2.237.551 | |
|
ESS
Essex Property ... |
271,98 | -0,10% | - | - | - | - | 270,27 | 268,80 | 272,98 | 272,24 | 2.428.509 | |
|
ETN
Eaton |
372,75 | -2,39% | - | - | - | - | 372,41 | 367,64 | 377,17 | 381,87 | 7.870.989 | |
|
ETR
Entergy |
109,59 | 0,01% | - | - | - | - | 108,94 | 108,74 | 110,05 | 109,58 | 3.258.768 | |
|
EVRG
Evergy Inc |
82,83 | 1,06% | - | - | - | - | 81,71 | 81,55 | 83,14 | 81,96 | 1.681.449 | |
|
EW
Edwards Lifesci... |
82,56 | 0,20% | - | - | - | - | 82,29 | 80,87 | 82,61 | 82,39 | 4.068.641 | |
|
EXC
Exelon |
44,41 | 0,99% | - | - | - | - | 43,94 | 43,79 | 44,69 | 43,97 | 1.687.745 | |
|
EXE
Expand Energy Corp |
100,40 | 1,98% | - | - | - | - | 99,12 | 98,68 | 100,78 | 98,45 | 6.021.691 | |
|
EXPD
Expeditors Inte... |
157,34 | 0,36% | - | - | - | - | 156,09 | 154,13 | 157,50 | 156,77 | 1.772.120 | |
|
EXPE
Expedia |
214,45 | -0,25% | - | - | - | - | 216,49 | 213,35 | 223,78 | 214,99 | 9.644.245 | |
|
EXR
Extra Space Sto... |
139,47 | 0,14% | - | - | - | - | 138,77 | 136,95 | 139,92 | 139,27 | 2.797.768 | |
|
F
Ford Motor Company |
13,16 | 0,96% | - | - | - | - | 12,89 | 12,72 | 13,23 | 13,03 | 645.582 | |
|
FANG
Diamondback Ene... |
207,38 | 0,86% | - | - | - | - | 207,25 | 205,02 | 208,22 | 205,62 | 6.319.906 | |
|
FAST
Fastenal |
43,60 | -0,91% | - | - | - | - | 44,00 | 43,18 | 44,00 | 44,00 | 1.539.298 | |
|
FCX
Freeport-McMora... |
59,22 | -2,12% | - | - | - | - | 59,06 | 58,30 | 59,93 | 60,50 | 875.686 | |
|
FDS
FactSet Researc... |
224,47 | 0,05% | - | - | - | - | 229,77 | 223,31 | 232,44 | 224,35 | 6.033.080 | |
|
FDX
FedEx |
375,29 | 1,51% | - | - | - | - | 368,79 | 361,11 | 376,29 | 369,72 | 13.713.847 | |
|
FE
FirstEnergy |
44,79 | 1,06% | - | - | - | - | 44,32 | 44,18 | 44,95 | 44,32 | 1.758.321 | |
|
FFIV
F5 Networks |
381,77 | 0,53% | - | - | - | - | 378,03 | 378,03 | 386,29 | 379,74 | 6.335.473 | |
|
FICO
Fair Isaac and |
1.190,82 | 0,76% | - | - | - | - | 1.206,11 | 1.171,06 | 1.245,94 | 1.181,82 | 22.639.870 | |
|
FIS
Fidelity Nation... |
43,16 | -0,48% | - | - | - | - | 43,84 | 43,03 | 44,80 | 43,37 | 351.668 | |
|
FISV
Fiserv |
56,12 | -0,95% | - | - | - | - | 57,49 | 55,70 | 57,70 | 56,66 | 576.521 | |
|
FITB
Fifth Third Ban... |
47,87 | -0,15% | - | - | - | - | 47,76 | 47,20 | 47,94 | 47,94 | 1.838.687 | |
|
FOX
Fox Corp Class B |
58,14 | -1,44% | - | - | - | - | 58,98 | 58,09 | 59,37 | 58,99 | 1.038.380 | |
|
FOXA
Fox Corp. Cl A |
64,93 | -1,43% | - | - | - | - | 65,27 | 64,83 | 66,29 | 65,87 | 946.087 | |
|
FRT
Federal Realty ... |
114,58 | -0,30% | - | - | - | - | 115,39 | 113,75 | 115,39 | 114,93 | 1.165.049 | |
|
FSLR
First Solar |
225,45 | -3,51% | - | - | - | - | 228,15 | 221,84 | 229,04 | 233,64 | 10.376.787 | |
|
FTNT
Fortinet Inc |
126,38 | -0,09% | - | - | - | - | 127,81 | 123,76 | 128,14 | 126,50 | 5.720.970 | |
|
FTV
Fortive Corp |
58,69 | -0,54% | - | - | - | - | 59,01 | 58,31 | 59,52 | 59,01 | 3.783.568 | |
|
GD
General Dynamics |
342,30 | -0,24% | - | - | - | - | 343,09 | 339,12 | 343,22 | 343,11 | 4.155.864 | |
|
GE
General Electric |
285,88 | -0,04% | - | - | - | - | 284,79 | 282,62 | 287,42 | 285,99 | 13.163.630 | |
|
GEHC
GE Healthcare T... |
61,73 | 0,36% | - | - | - | - | 61,41 | 61,19 | 62,39 | 61,51 | 1.671.648 | |
|
GEN
Gen Digital Inc. |
24,37 | 0,10% | - | - | - | - | 24,46 | 24,31 | 24,83 | 24,34 | 262.167 | |
|
GEV
GE Vernova LLC |
1.011,88 | -0,04% | - | - | - | - | 994,30 | 984,15 | 1.024,84 | 1.012,25 | 57.491.986 | |
|
GILD
Gilead Sciences |
131,00 | 1,03% | - | - | - | - | 129,50 | 128,34 | 132,34 | 129,67 | 3.019.288 | |
|
GIS
General Mills |
33,77 | 0,96% | - | - | - | - | 33,59 | 33,10 | 34,62 | 33,45 | 1.768.602 | |
|
GL
GREAT LAKES REIT |
155,60 | -1,11% | - | - | - | - | 156,81 | 155,41 | 157,92 | 157,35 | 1.020.736 | |
|
GLW
Corning |
176,08 | -1,38% | - | - | - | - | 173,83 | 169,80 | 180,50 | 178,55 | 7.607.889 | |
|
GM
General Motors Co |
72,71 | -0,53% | - | - | - | - | 72,24 | 70,43 | 72,80 | 73,10 | 2.015.885 | |
|
GNRC
Generac Holding... |
243,21 | -3,89% | - | - | - | - | 247,67 | 238,18 | 248,75 | 253,05 | 5.562.942 | |
|
GOOG
Google Inc. |
386,76 | -1,62% | - | - | - | - | 393,30 | 383,00 | 393,36 | 393,11 | 21.848.846 | |
|
GOOGL
Google Inc. |
390,40 | -1,65% | - | - | - | - | 396,96 | 386,11 | 397,15 | 396,94 | 16.813.357 | |
|
GPC
Genuine Parts |
92,09 | -1,16% | - | - | - | - | 92,11 | 91,00 | 93,28 | 93,17 | 2.753.399 | |
|
GPN
Global Payments |
68,21 | -0,67% | - | - | - | - | 69,52 | 67,93 | 70,00 | 68,67 | 2.124.673 | |
|
GRMN
Garmin |
230,00 | 1,37% | - | - | - | - | 224,96 | 224,54 | 230,36 | 226,89 | 2.587.674 | |
|
GS
Goldman Sachs G... |
936,73 | -1,02% | - | - | - | - | 933,22 | 923,81 | 939,64 | 946,36 | 2.625.654 | |
|
GWW
W.W. Grainger |
1.251,14 | -1,10% | - | - | - | - | 1.256,69 | 1.231,01 | 1.259,26 | 1.265,03 | 7.176.539 | |
|
H130769
Hologic |
76,03 | 0% | - | - | - | - | 76,01 | 76,00 | 76,07 | 76,03 | 0 | |
|
HAL
Halliburton |
43,03 | 0,58% | - | - | - | - | 43,00 | 42,58 | 43,37 | 42,78 | 2.757.621 | |
|
HAS
Hasbro |
96,52 | 2,99% | - | - | - | - | 93,72 | 92,11 | 97,43 | 93,72 | 3.460.435 | |
|
HBAN
Huntington Banc... |
15,56 | -0,06% | - | - | - | - | 15,54 | 15,35 | 15,61 | 15,57 | 975.814 | |
|
HCA
HCA-The Healthcare |
407,52 | -3,61% | - | - | - | - | 414,69 | 398,95 | 417,29 | 422,79 | 7.335.768 | |
|
HD
Home Depot |
301,13 | 0,44% | - | - | - | - | 291,87 | 289,10 | 303,19 | 299,81 | 3.306.709 | |
|
HIG
Hartford Financ... |
135,83 | -0,53% | - | - | - | - | 136,12 | 134,50 | 136,63 | 136,56 | 5.566.313 | |
|
HII
HEALTHCARE INTE... |
327,44 | -0,58% | - | - | - | - | 328,99 | 323,84 | 331,79 | 329,35 | 4.476.760 | |
|
HLT
HILTON HOTELS |
317,01 | -0,36% | - | - | - | - | 317,57 | 313,00 | 318,17 | 318,14 | 7.479.217 | |
|
HON
Honeywell Inter... |
217,81 | 0,27% | - | - | - | - | 217,01 | 215,17 | 218,21 | 217,23 | 6.844.461 | |
|
HPE
Hewlett Packard... |
32,62 | -1,17% | - | - | - | - | 32,45 | 31,88 | 33,04 | 33,00 | 1.648.427 | |
|
HPQ
Hewlett-Packard |
20,80 | -0,60% | - | - | - | - | 20,90 | 20,44 | 20,99 | 20,92 | 1.358.225 | |
|
HRL
Hormel Foods |
20,33 | -0,25% | - | - | - | - | 20,45 | 20,17 | 20,75 | 20,38 | 380.842 | |
|
HSIC
Henry Schein |
73,04 | 0,48% | - | - | - | - | 72,38 | 72,00 | 73,86 | 72,69 | 1.975.002 | |
|
HST
Host Marriott F... |
21,87 | -0,02% | - | - | - | - | 21,97 | 21,39 | 21,99 | 21,87 | 602.162 | |
|
HSY
Hershey Foods |
193,88 | 1,12% | - | - | - | - | 192,24 | 189,81 | 195,91 | 191,73 | 8.392.677 | |
|
HUM
Humana |
310,35 | 1,42% | - | - | - | - | 304,78 | 302,09 | 313,19 | 306,00 | 12.363.413 | |
|
HWM
Howmet Aerospac... |
254,41 | -1,00% | - | - | - | - | 254,71 | 250,85 | 256,00 | 256,99 | 7.962.015 | |
|
IBM
International B... |
224,12 | 0,62% | - | - | - | - | 224,50 | 221,92 | 227,35 | 222,75 | 1.132.030 | |
|
ICE
Intercontinenta... |
156,23 | 0,15% | - | - | - | - | 156,64 | 155,52 | 157,39 | 155,99 | 967.376 | |
|
IDXX
IDEXX Laboratories |
548,42 | 0,48% | - | - | - | - | 547,99 | 543,72 | 561,28 | 545,79 | 18.238.256 | |
|
IEX
IDEX |
206,33 | -1,10% | - | - | - | - | 207,12 | 203,75 | 207,37 | 208,63 | 1.859.859 | |
|
IFF
Internationa Fl... |
72,03 | -2,27% | - | - | - | - | 71,86 | 71,52 | 72,86 | 73,70 | 2.306.329 | |
|
INCY
Incyte |
95,67 | 0,50% | - | - | - | - | 95,19 | 94,10 | 96,36 | 95,19 | 2.333.678 | |
|
INTC
Intel |
111,67 | 3,24% | - | - | - | - | 106,98 | 102,40 | 112,63 | 108,17 | 6.510.808 | |
|
INTU
Intuit |
401,45 | -0,42% | - | - | - | - | 419,06 | 397,91 | 423,99 | 403,16 | 16.804.296 | |
|
INVH
Invitation Home... |
28,72 | -0,10% | - | - | - | - | 28,59 | 28,27 | 28,78 | 28,75 | 128.206 | |
|
IP
International P... |
29,68 | -2,37% | - | - | - | - | 30,25 | 29,44 | 30,35 | 30,40 | 417.894 | |
|
IQV
IQVIA Holdings ... |
173,69 | 0,51% | - | - | - | - | 172,36 | 169,24 | 175,93 | 172,81 | 4.401.699 | |
|
IR
Ingersoll-Rand ... |
68,87 | -1,57% | - | - | - | - | 69,52 | 68,07 | 69,59 | 69,97 | 3.500.042 | |
|
IRM
Iron Mountain |
124,42 | 0,37% | - | - | - | - | 123,12 | 122,05 | 124,76 | 123,96 | 1.800.357 | |
|
ISRG
Intuitive Surgical |
443,36 | 0,78% | - | - | - | - | 440,80 | 436,39 | 447,80 | 439,92 | 4.466.852 | |
|
IT
Gartner |
155,75 | 0,21% | - | - | - | - | 160,40 | 154,60 | 164,56 | 155,43 | 9.490.315 | |
|
ITW
Illinois Tool W... |
247,67 | -0,72% | - | - | - | - | 248,15 | 244,37 | 248,68 | 249,46 | 11.141.435 | |
|
IVZ
Invesco |
27,03 | -1,31% | - | - | - | - | 27,23 | 26,48 | 27,32 | 27,39 | 958.592 | |
|
J
Jacobs Solution... |
113,74 | 0,11% | - | - | - | - | 114,51 | 112,50 | 115,32 | 113,61 | 2.102.825 | |
|
JBHT
J.B. Hunt Trans... |
257,32 | -1,58% | - | - | - | - | 258,92 | 253,86 | 261,37 | 261,46 | 5.366.409 | |
|
JBL
Jabil Circuit |
331,90 | -2,02% | - | - | - | - | 334,12 | 321,92 | 336,82 | 338,73 | 8.286.547 | |
|
JCI
Johnson Controls |
136,17 | -0,83% | - | - | - | - | 136,32 | 133,61 | 137,10 | 137,31 | 369.429 | |
|
JKHY
Jack Henry & As... |
140,62 | 1,09% | - | - | - | - | 140,67 | 138,37 | 144,67 | 139,11 | 4.644.960 | |
|
JNJ
Johnson & Johnson |
229,52 | 0,26% | - | - | - | - | 228,94 | 228,04 | 230,85 | 228,92 | 5.486.676 | |
|
JPM
J P Morgan Chase |
298,26 | -0,82% | - | - | - | - | 301,09 | 297,44 | 301,79 | 300,73 | 13.668.063 | |
|
KEY
KeyCorp |
20,98 | -0,45% | - | - | - | - | 21,00 | 20,75 | 21,08 | 21,07 | 45.348 | |
|
KEYS
Keysight Techno... |
337,38 | -0,91% | - | - | - | - | 339,60 | 326,48 | 339,86 | 340,48 | 15.363.273 | |
|
KHC
Kraft Heinz Co |
23,21 | -0,60% | - | - | - | - | 23,37 | 23,01 | 23,59 | 23,35 | 321.273 | |
|
KIM
Kimco Realty |
23,32 | -0,66% | - | - | - | - | 23,43 | 23,30 | 23,51 | 23,47 | 1.343.760 | |
|
KKR
Kohlberg Kravis... |
93,30 | -2,78% | - | - | - | - | 95,43 | 92,83 | 95,88 | 95,97 | 4.318.297 | |
|
KLAC
KLA-Tencor |
1.750,48 | -0,34% | - | - | - | - | 1.708,68 | 1.690,28 | 1.765,00 | 1.756,45 | 47.443.259 | |
|
KMB
Kimberly-Clark |
96,32 | -0,23% | - | - | - | - | 96,79 | 95,50 | 97,92 | 96,54 | 223.462 | |
|
KMI
KINDER MORGAN |
34,60 | 2,41% | - | - | - | - | 33,91 | 33,56 | 34,66 | 33,78 | 1.781.297 | |
|
KMX
CarMax |
37,19 | 0,38% | - | - | - | - | 37,00 | 36,29 | 37,22 | 37,05 | 1.120.349 | |
|
KO
Coca-Cola |
81,93 | 0,89% | - | - | - | - | 81,41 | 81,26 | 82,66 | 81,20 | 630.659 | |
|
KR
Kroger |
70,76 | 3,57% | - | - | - | - | 68,85 | 68,82 | 71,71 | 68,32 | 647.525 | |
|
L
Loews |
108,14 | 0,12% | - | - | - | - | 107,78 | 106,73 | 108,52 | 108,01 | 905.024 | |
|
LDOS
Leidos Holdings... |
126,81 | 1,58% | - | - | - | - | 125,06 | 124,02 | 127,44 | 124,84 | 1.890.230 | |
|
LEN
Lennar |
82,68 | -1,36% | - | - | - | - | 83,00 | 81,18 | 83,34 | 83,82 | 871.861 | |
|
LH
Laboratory of A... |
253,40 | -0,85% | - | - | - | - | 253,54 | 251,06 | 255,63 | 255,57 | 3.142.920 | |
|
LHX
L3Harris Techno... |
308,29 | -0,92% | - | - | - | - | 311,79 | 304,95 | 311,88 | 311,16 | 9.100.881 | |
|
LII
Lennox Internat... |
487,63 | -2,75% | - | - | - | - | 494,43 | 479,65 | 494,43 | 501,41 | 5.487.300 | |
|
LIN
Linde Group |
508,66 | -0,43% | - | - | - | - | 508,71 | 504,80 | 510,37 | 510,86 | 31.539.972 | |
|
LKQ
LKQ Corporation |
24,57 | -0,89% | - | - | - | - | 24,87 | 24,34 | 25,12 | 24,79 | 350.221 | |
|
LLY
Eli Lilly and |
1.014,82 | 2,71% | - | - | - | - | 989,51 | 984,60 | 1.021,58 | 988,09 | 18.683.851 | |
|
LMT
Lockheed Martin |
526,04 | -0,43% | - | - | - | - | 527,51 | 523,48 | 530,26 | 528,31 | 13.795.399 | |
|
LNT
Alliant Energy |
72,76 | 0,93% | - | - | - | - | 72,00 | 71,71 | 73,06 | 72,09 | 2.972.464 | |
|
LOW
Lowe's Companies |
218,71 | 0,32% | - | - | - | - | 216,01 | 213,50 | 220,05 | 218,02 | 11.377.732 | |
|
LRCX
Lam Research |
274,38 | -1,29% | - | - | - | - | 267,95 | 263,71 | 278,73 | 277,96 | 5.706.830 | |
|
LULU
Lululemon Athle... |
119,38 | -0,73% | - | - | - | - | 120,89 | 118,06 | 121,25 | 120,26 | 7.368.014 | |
|
LUV
Southwest Airlines |
37,42 | -2,45% | - | - | - | - | 37,88 | 37,23 | 37,98 | 38,36 | 391.975 | |
|
LVS
Las Vegas Sands |
50,33 | 0,28% | - | - | - | - | 50,68 | 50,11 | 51,26 | 50,19 | 1.296.652 | |
|
LW
Lamb Weston Hol... |
42,73 | -2,11% | - | - | - | - | 43,58 | 42,25 | 43,90 | 43,65 | 833.705 | |
|
LYB
LyondellBasell ... |
73,35 | -1,05% | - | - | - | - | 74,93 | 71,89 | 74,99 | 74,13 | 4.148.603 | |
|
LYV
Live Nation Ent... |
163,99 | -2,09% | - | - | - | - | 166,46 | 163,86 | 166,76 | 167,49 | 114.465 | |
|
MA
Mastercard |
501,47 | -0,85% | - | - | - | - | 507,56 | 499,00 | 512,90 | 505,79 | 30.711.527 | |
|
MAA
Mid-America Apa... |
128,45 | 0,16% | - | - | - | - | 127,79 | 127,24 | 129,36 | 128,25 | 2.351.663 | |
|
MAR
Marriot Interna... |
360,88 | 0,47% | - | - | - | - | 357,96 | 354,36 | 362,59 | 359,18 | 13.823.869 | |
|
MAS
Masco |
64,64 | -1,36% | - | - | - | - | 64,97 | 63,25 | 65,08 | 65,53 | 1.223.118 | |
|
MCD
McDonald's |
282,64 | 0,06% | - | - | - | - | 283,40 | 280,29 | 285,32 | 282,47 | 17.884.611 | |
|
MCHP
Microchip Techn... |
92,75 | -0,01% | - | - | - | - | 90,45 | 90,00 | 93,59 | 92,76 | 3.083.103 | |
|
MCK
McKesson |
773,22 | -0,36% | - | - | - | - | 780,00 | 770,59 | 782,48 | 775,97 | 19.430.120 | |
|
MCO
Moody's |
439,26 | -0,94% | - | - | - | - | 445,74 | 436,36 | 448,00 | 443,41 | 26.333.637 | |
|
MDLZ
Mondelez Intern... |
61,36 | -0,45% | - | - | - | - | 61,50 | 61,27 | 62,59 | 61,64 | 1.022.871 | |
|
MDT
Medtronic |
78,48 | 1,50% | - | - | - | - | 77,35 | 76,74 | 78,99 | 77,32 | 2.816.255 | |
|
MET
MetLife |
81,82 | 0,50% | - | - | - | - | 81,60 | 80,29 | 81,98 | 81,41 | 258.797 | |
|
META
Meta Platforms Inc |
602,40 | -1,44% | - | - | - | - | 608,92 | 600,55 | 613,93 | 611,21 | 31.404.317 | |
|
MGM
MGM Resorts Int... |
36,22 | -2,35% | - | - | - | - | 37,00 | 36,03 | 37,17 | 37,09 | 496.866 | |
|
MHK
Mohawk Industries |
94,26 | -2,69% | - | - | - | - | 95,66 | 92,99 | 96,17 | 96,87 | 1.681.504 | |
|
MKC
McCormick |
47,15 | 0,96% | - | - | - | - | 46,96 | 46,14 | 47,78 | 46,70 | 2.960.124 | |
|
MKTX
MarketAxess |
143,10 | 1,41% | - | - | - | - | 142,54 | 140,42 | 145,38 | 141,11 | 2.057.921 | |
|
MLM
Martin Marietta... |
538,20 | -3,16% | - | - | - | - | 548,07 | 525,38 | 551,74 | 555,78 | 9.996.527 | |
|
MMM
3M |
149,47 | -2,01% | - | - | - | - | 151,36 | 148,36 | 151,36 | 152,53 | 3.020.191 | |
|
MNST
MONSTER WORLDWIDE |
86,45 | -2,36% | - | - | - | - | 87,53 | 86,27 | 88,04 | 88,54 | 1.575.205 | |
|
MO
Altria Group |
73,88 | 0,22% | - | - | - | - | 73,65 | 73,10 | 74,41 | 73,72 | 2.102.625 | |
|
MOH
Molina Healthcare |
184,65 | -0,12% | - | - | - | - | 183,97 | 180,86 | 188,45 | 184,88 | 1.082.234 | |
|
MOS
Mosaic |
21,56 | 0,70% | - | - | - | - | 21,29 | 20,89 | 21,69 | 21,41 | 79.362 | |
|
MPC
Marathon Petrol... |
261,80 | 0,87% | - | - | - | - | 260,83 | 256,65 | 262,01 | 259,53 | 13.089.215 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
114,59 | 1,80% | - | - | - | - | 112,56 | 112,13 | 115,10 | 112,56 | 7.344.875 | |
|
MRNA
Moderna Inc. |
46,04 | -4,30% | - | - | - | - | 47,61 | 45,80 | 47,64 | 48,11 | 319.379 | |
|
MRSH
Marsh & Mclenna... |
166,63 | 0,39% | - | - | - | - | 167,00 | 164,93 | 169,17 | 165,98 | 5.689.748 | |
|
MS
Morgan Stanley |
191,91 | -0,40% | - | - | - | - | 191,55 | 188,94 | 192,84 | 192,69 | 4.243.322 | |
|
MSCI
Msci Inc. |
589,66 | 0,95% | - | - | - | - | 591,99 | 584,79 | 596,50 | 584,13 | 10.078.469 | |
|
MSFT
Microsoft |
419,00 | -1,07% | - | - | - | - | 429,90 | 417,10 | 432,70 | 423,54 | 20.035.323 | |
|
MSI
Motorola Soluti... |
400,74 | -2,32% | - | - | - | - | 409,98 | 400,00 | 411,69 | 410,27 | 11.155.800 | |
|
MTB
M&T Bank |
207,41 | 0,55% | - | - | - | - | 205,72 | 203,00 | 208,19 | 206,27 | 3.275.004 | |
|
MTCH
Match Group Inc |
35,52 | -1,00% | - | - | - | - | 35,88 | 35,40 | 36,28 | 35,88 | 1.125.345 | |
|
MTD
Mettler-Toledo ... |
1.066,78 | -0,75% | - | - | - | - | 1.071,11 | 1.057,19 | 1.096,41 | 1.074,84 | 7.659.480 | |
|
MU
Micron Technology |
715,68 | 5,01% | - | - | - | - | 665,58 | 652,21 | 725,95 | 681,54 | 4.228.953 | |
|
NCLH
Norwegian Cruis... |
14,92 | -2,23% | - | - | - | - | 15,05 | 14,53 | 15,09 | 15,26 | 671.758 | |
|
NDAQ
The NASDAQ OMX ... |
93,22 | 0,67% | - | - | - | - | 92,74 | 91,86 | 93,63 | 92,60 | 3.090.336 | |
|
NDSN
Nordson Corpora... |
273,78 | -1,08% | - | - | - | - | 275,08 | 270,26 | 275,16 | 276,76 | 2.621.991 | |
|
NEE
NextEra Energy,... |
89,74 | 0,79% | - | - | - | - | 88,95 | 87,36 | 90,27 | 89,04 | 1.136.916 | |
|
NEM
Newmont Mining |
105,07 | -4,36% | - | - | - | - | 107,20 | 104,13 | 108,11 | 109,85 | 521.648 | |
|
NFLX
Netflix |
88,92 | -0,81% | - | - | - | - | 90,14 | 88,69 | 91,48 | 89,65 | 994.392 | |
|
NI
NiSource |
47,37 | 1,76% | - | - | - | - | 46,46 | 46,20 | 47,69 | 46,55 | 2.160.404 | |
|
NKE
Nike |
42,50 | -0,18% | - | - | - | - | 42,60 | 41,81 | 43,20 | 42,57 | 1.527.568 | |
|
NOC
Northrop Grumman |
555,81 | 1,06% | - | - | - | - | 552,95 | 550,08 | 557,09 | 550,00 | 8.740.668 | |
|
NOW
Servicenow Inc |
102,83 | -0,58% | - | - | - | - | 110,14 | 100,77 | 110,83 | 103,42 | 387.959 | |
|
NRG
NRG Energy |
123,87 | -1,30% | - | - | - | - | 124,00 | 121,22 | 124,15 | 125,50 | 4.294.821 | |
|
NSC
Norfolk Souther |
319,56 | -0,16% | - | - | - | - | 318,76 | 316,07 | 321,07 | 320,08 | 11.845.770 | |
|
NTAP
NetApp |
120,84 | 0,20% | - | - | - | - | 118,79 | 117,59 | 121,67 | 120,60 | 4.469.147 | |
|
NTRS
Northern Trust |
165,69 | 0,25% | - | - | - | - | 165,00 | 162,42 | 165,76 | 165,27 | 1.869.315 | |
|
NUE
Nucor |
223,14 | -1,47% | - | - | - | - | 222,93 | 219,49 | 223,56 | 226,48 | 8.138.585 | |
|
NVDA
NVIDIA |
222,40 | 0,04% | - | - | - | - | 219,62 | 217,91 | 224,48 | 222,32 | 1.648.429 | |
|
NVR
NVR |
5.716,75 | 0% | - | - | - | - | 5.654,94 | 5.579,55 | 5.741,10 | 5.716,78 | 4.281.846 | |
|
NWS
News Corp |
30,15 | -0,26% | - | - | - | - | 30,19 | 29,92 | 30,53 | 30,23 | 1.393.292 | |
|
NWSA
News |
26,26 | -0,04% | - | - | - | - | 26,27 | 26,07 | 26,62 | 26,27 | 246.214 | |
|
NXPI
NXP Semiconductors |
296,38 | 1,61% | - | - | - | - | 285,68 | 285,68 | 298,40 | 291,68 | 10.527.714 | |
|
O
Realty Income C... |
62,00 | 0,47% | - | - | - | - | 61,55 | 61,38 | 62,44 | 61,71 | 281.294 | |
|
ODFL
Old Dominion Fr... |
206,90 | 1,36% | - | - | - | - | 203,64 | 198,96 | 208,02 | 204,13 | 6.072.101 | |
|
OKE
ONEOK |
95,13 | 1,46% | - | - | - | - | 94,21 | 93,41 | 95,21 | 93,76 | 2.716.247 | |
|
OMC
Omnicom Group |
72,59 | -0,75% | - | - | - | - | 73,25 | 72,43 | 75,36 | 73,14 | 4.619.410 | |
|
ON
ON Semiconducto... |
106,92 | -2,29% | - | - | - | - | 105,53 | 104,05 | 109,25 | 109,43 | 4.326.090 | |
|
ORCL
Oracle |
183,22 | -1,82% | - | - | - | - | 186,00 | 181,00 | 188,73 | 186,61 | 5.583.446 | |
|
ORLY
O'Reilly Automo... |
92,15 | 0,45% | - | - | - | - | 92,00 | 91,17 | 93,11 | 91,74 | 770.835 | |
|
OTIS
Otis Elevator C... |
71,07 | -0,09% | - | - | - | - | 70,91 | 69,73 | 71,70 | 71,13 | 4.157.445 | |
|
OXY
Occidental Petr... |
60,69 | 1,66% | - | - | - | - | 60,13 | 59,63 | 60,70 | 59,70 | 1.566.045 | |
|
PANW
Palo Alto Netwo... |
242,51 | -2,04% | - | - | - | - | 246,96 | 240,86 | 248,60 | 247,55 | 2.010.165 | |
|
PAYC
Paycom Software... |
141,27 | 1,50% | - | - | - | - | 142,17 | 139,85 | 145,15 | 139,18 | 3.628.237 | |
|
PAYX
Paychex |
94,87 | 0,40% | - | - | - | - | 95,26 | 94,45 | 97,12 | 94,49 | 9.013 | |
|
PCAR
PACCAR |
109,82 | -1,67% | - | - | - | - | 110,97 | 108,73 | 111,21 | 111,68 | 5.947.851 | |
|
PCG
Pacific Gas & E... |
16,25 | 2,52% | - | - | - | - | 16,00 | 15,85 | 16,33 | 15,85 | 237.965 | |
|
PEG
Public Service ... |
77,41 | 0,74% | - | - | - | - | 76,54 | 76,22 | 77,81 | 76,84 | 2.642.623 | |
|
PEP
Pepsico |
149,64 | 0,39% | - | - | - | - | 150,30 | 148,97 | 152,57 | 149,06 | 894.099 | |
|
PFE
Pfizer |
25,67 | 1,32% | - | - | - | - | 25,30 | 25,24 | 25,96 | 25,33 | 1.440.217 | |
|
PFG
Principal Finan... |
102,18 | -0,21% | - | - | - | - | 102,36 | 100,59 | 102,54 | 102,40 | 1.531.167 | |
|
PG
Procter & Gamble |
141,49 | -0,63% | - | - | - | - | 142,47 | 140,89 | 143,71 | 142,39 | 6.191.461 | |
|
PGR
Progressive |
204,75 | 0,37% | - | - | - | - | 204,57 | 202,65 | 206,84 | 204,00 | 9.098.681 | |
|
PH
Parker-Hannifin |
853,52 | -0,57% | - | - | - | - | 859,89 | 839,15 | 860,36 | 858,43 | 13.225.292 | |
|
PHM
PulteGroup |
110,59 | -1,06% | - | - | - | - | 110,89 | 108,49 | 111,25 | 111,78 | 3.399.205 | |
|
PKG
Packaging of Am... |
204,97 | -2,71% | - | - | - | - | 209,67 | 204,20 | 209,68 | 210,69 | 3.033.761 | |
|
PLD
ProLogis |
142,25 | -0,04% | - | - | - | - | 141,93 | 140,79 | 142,63 | 142,31 | 5.683.030 | |
|
PLTR
Palantir Techno... |
135,43 | 0,21% | - | - | - | - | 135,17 | 133,60 | 137,47 | 135,14 | 1.993.936 | |
|
PM
Philip Morris I... |
192,11 | 0,32% | - | - | - | - | 191,00 | 188,54 | 193,05 | 191,50 | 10.684.582 | |
|
PNC
PNC Bank |
214,49 | 0,36% | - | - | - | - | 213,13 | 211,35 | 215,34 | 213,72 | 6.809.629 | |
|
PNR
Pentair |
72,34 | -1,46% | - | - | - | - | 72,88 | 71,62 | 73,24 | 73,41 | 2.032.248 | |
|
PNW
Pinnacle West C... |
101,77 | 2,01% | - | - | - | - | 99,69 | 99,35 | 102,11 | 99,76 | 4.039.048 | |
|
PODD
Insulet |
154,33 | 1,21% | - | - | - | - | 153,23 | 150,74 | 158,32 | 152,49 | 6.620.448 | |
|
POOL
Pool |
179,11 | -1,26% | - | - | - | - | 181,47 | 177,54 | 181,99 | 181,39 | 3.841.551 | |
|
PPG
PPG Industries |
101,56 | -2,03% | - | - | - | - | 101,46 | 100,00 | 102,13 | 103,66 | 1.896.125 | |
|
PPL
PPL |
35,16 | 0,66% | - | - | - | - | 34,91 | 34,81 | 35,46 | 34,93 | 718.987 | |
|
PRU
Prudential Fina... |
101,95 | -1,00% | - | - | - | - | 102,75 | 101,39 | 102,97 | 102,98 | 2.465.661 | |
|
PSA
Public Storage |
293,27 | -0,97% | - | - | - | - | 294,44 | 289,21 | 295,48 | 296,15 | 3.732.447 | |
|
PSX
Phillips 66 |
183,01 | 1,78% | - | - | - | - | 181,01 | 177,76 | 183,13 | 179,80 | 1.545.660 | |
|
PTC
Ptc, Inc. |
146,05 | 1,38% | - | - | - | - | 147,42 | 145,17 | 149,47 | 144,06 | 5.114.963 | |
|
PWR
Quanta Services |
717,63 | -0,75% | - | - | - | - | 706,36 | 690,79 | 725,96 | 723,03 | 37.242.844 | |
|
PYPL
Paypal Holdings... |
44,04 | -0,78% | - | - | - | - | 44,38 | 43,91 | 45,02 | 44,39 | 2.870.439 | |
|
QCOM
QUALCOMM |
198,87 | -2,34% | - | - | - | - | 196,86 | 191,02 | 201,50 | 203,64 | 12.004.589 | |
|
RCL
Royal Caribbean... |
249,68 | -1,15% | - | - | - | - | 250,00 | 241,18 | 250,01 | 252,59 | 7.125.368 | |
|
REG
Regency Centers |
77,16 | -0,22% | - | - | - | - | 77,37 | 76,90 | 77,59 | 77,33 | 959.099 | |
|
REGN
Regeneron Pharm... |
632,23 | 0,40% | - | - | - | - | 630,49 | 616,02 | 639,99 | 629,68 | 28.884.060 | |
|
RF
Regions Financi... |
26,91 | -0,22% | - | - | - | - | 26,93 | 26,69 | 27,15 | 26,97 | 765.105 | |
|
RJF
Raymond James F... |
152,84 | -1,05% | - | - | - | - | 154,11 | 152,45 | 154,39 | 154,46 | 3.096.997 | |
|
RL
Polo Ralph Lauren |
324,39 | -0,45% | - | - | - | - | 328,75 | 322,30 | 329,76 | 325,87 | 9.011.554 | |
|
RMD
ResMed |
208,04 | 1,91% | - | - | - | - | 203,00 | 202,40 | 208,92 | 204,15 | 5.965.963 | |
|
ROK
Rockwell Automa... |
424,85 | -2,64% | - | - | - | - | 430,62 | 418,84 | 431,11 | 436,36 | 9.750.308 | |
|
ROL
Rollins Inc. |
54,00 | -1,12% | - | - | - | - | 54,52 | 53,82 | 54,95 | 54,61 | 3.347.946 | |
|
ROP
Roper Industries |
331,38 | 0,11% | - | - | - | - | 334,11 | 330,22 | 340,00 | 331,01 | 19.300.565 | |
|
ROST
Ross Stores |
213,85 | 1,31% | - | - | - | - | 211,00 | 208,20 | 214,11 | 211,08 | 10.321.256 | |
|
RSG
Republic Services |
216,74 | 1,03% | - | - | - | - | 216,19 | 215,11 | 218,91 | 214,52 | 108.587 | |
|
RTX
United Technolo... |
176,72 | 0,44% | - | - | - | - | 176,29 | 175,24 | 177,00 | 175,95 | 3.768.377 | |
|
RVTY
Perkinelmer Inc |
96,88 | 1,47% | - | - | - | - | 95,02 | 93,70 | 97,26 | 95,48 | 1.558.509 | |
|
SBAC
SBA Communications |
207,57 | 2,08% | - | - | - | - | 203,34 | 202,53 | 208,24 | 203,34 | 2.990.669 | |
|
SBUX
Starbucks |
106,84 | 0,23% | - | - | - | - | 105,54 | 105,11 | 107,56 | 106,60 | 6.927.826 | |
|
SCHW
The Charles Schwab |
92,63 | 0,26% | - | - | - | - | 92,20 | 91,46 | 92,93 | 92,39 | 3.940.295 | |
|
SHW
Sherwin-Williams |
299,22 | -1,18% | - | - | - | - | 298,90 | 294,32 | 301,23 | 302,78 | 15.413.121 | |
|
SJM
J.M. Smucker |
103,53 | -0,11% | - | - | - | - | 104,27 | 103,00 | 104,75 | 103,64 | 3.766.214 | |
|
SLB
Schlumberger |
56,97 | -0,31% | - | - | - | - | 57,23 | 56,42 | 57,67 | 57,15 | 626.841 | |
|
SMCI
Super Micro Com... |
30,73 | -0,39% | - | - | - | - | 30,27 | 29,47 | 31,35 | 30,85 | 774.488 | |
|
SNA
Snap-On |
361,32 | -0,61% | - | - | - | - | 360,55 | 355,52 | 362,88 | 363,55 | 1.680.138 | |
|
SNPS
Synopsys |
494,49 | -0,79% | - | - | - | - | 494,32 | 490,58 | 501,00 | 498,43 | 25.152.728 | |
|
SO
Southern |
94,57 | 0,92% | - | - | - | - | 93,56 | 93,17 | 94,95 | 93,71 | 5.390.679 | |
|
SOLV
Solventum Corp |
75,42 | -0,93% | - | - | - | - | 75,87 | 74,72 | 76,45 | 76,13 | 2.331.081 | |
|
SPG
Simon Property ... |
200,39 | -0,01% | - | - | - | - | 200,63 | 198,64 | 202,19 | 200,42 | 4.287.344 | |
|
SPGI
S&P Global, Inc. |
412,96 | -1,07% | - | - | - | - | 419,32 | 410,75 | 422,50 | 417,41 | 12.383.844 | |
|
SRE
Sempra Energy |
90,91 | 0,75% | - | - | - | - | 90,04 | 89,51 | 91,25 | 90,23 | 4.666.319 | |
|
STE
STERIS |
215,20 | 1,09% | - | - | - | - | 212,17 | 210,57 | 215,52 | 212,87 | 2.947.164 | |
|
STLD
Steel Dynamics |
223,58 | -2,19% | - | - | - | - | 223,28 | 219,03 | 224,43 | 228,58 | 7.438.730 | |
|
STT
State Street |
151,91 | -1,19% | - | - | - | - | 153,07 | 150,98 | 153,27 | 153,74 | 9.743.963 | |
|
STX
Seagate Technol... |
734,11 | -0,91% | - | - | - | - | 719,51 | 695,14 | 745,98 | 740,84 | 9.514.066 | |
|
STZ
Constellation B... |
146,39 | -0,81% | - | - | - | - | 147,37 | 144,86 | 150,09 | 147,58 | 5.257.597 | |
|
SW
Westrock Co |
36,11 | -3,33% | - | - | - | - | 36,81 | 35,60 | 36,86 | 37,35 | 265.913 | |
|
SWK
Stanley Black &... |
74,15 | -1,72% | - | - | - | - | 74,33 | 72,89 | 74,73 | 75,45 | 3.721.663 | |
|
SWKS
Skyworks Solutions |
70,57 | 0,31% | - | - | - | - | 69,99 | 69,21 | 72,36 | 70,35 | 2.023.948 | |
|
SYF
Synchrony Finan... |
70,05 | -1,41% | - | - | - | - | 70,90 | 69,35 | 71,09 | 71,05 | 3.036.317 | |
|
SYK
Stryker |
317,42 | 1,34% | - | - | - | - | 313,55 | 310,23 | 318,73 | 313,22 | 9.075.038 | |
|
SYY
Sysco |
75,57 | 2,79% | - | - | - | - | 73,58 | 72,96 | 75,71 | 73,52 | 2.043.262 | |
|
T
AT&T |
24,82 | 1,60% | - | - | - | - | 24,59 | 24,42 | 24,94 | 24,43 | 697.318 | |
|
TAP
Molson Coors Br... |
41,67 | -0,02% | - | - | - | - | 42,00 | 41,55 | 42,67 | 41,68 | 1.647.048 | |
|
TDG
Transdigm Group |
1.187,21 | 0,41% | - | - | - | - | 1.181,28 | 1.178,00 | 1.199,22 | 1.182,35 | 29.728.926 | |
|
TDY
Teledyne Techno... |
605,57 | -1,95% | - | - | - | - | 616,80 | 602,76 | 616,80 | 617,61 | 3.405.726 | |
|
TECH
Techne |
45,99 | 3,51% | - | - | - | - | 44,79 | 44,67 | 46,57 | 44,43 | 1.035.649 | |
|
TEL
Tyco Electronics |
197,12 | -1,69% | - | - | - | - | 198,17 | 193,75 | 199,02 | 200,51 | 12.581.184 | |
|
TER
Teradyne, Inc. |
322,17 | 0,35% | - | - | - | - | 314,12 | 309,41 | 325,21 | 321,05 | 15.041.795 | |
|
TFC
Truist Financia... |
46,96 | -0,19% | - | - | - | - | 46,85 | 46,35 | 47,12 | 47,05 | 2.716.072 | |
|
TGT
Target |
126,14 | 2,22% | - | - | - | - | 122,78 | 120,25 | 127,25 | 123,40 | 6.669.022 | |
|
TJX
TJX Companies |
151,77 | 1,01% | - | - | - | - | 149,10 | 148,71 | 152,56 | 150,25 | 909.709 | |
|
TKO
Telkonet |
191,46 | -1,34% | - | - | - | - | 194,86 | 189,42 | 194,89 | 194,07 | 5.062.202 | |
|
TMO
Thermo Fisher S... |
452,55 | 2,39% | - | - | - | - | 442,00 | 440,01 | 455,00 | 442,00 | 14.738.196 | |
|
TMUS
T-Mobile US Inc |
192,46 | 0,95% | - | - | - | - | 193,01 | 190,65 | 195,01 | 190,65 | 1.887.263 | |
|
TPL
Texas Pacific L... |
393,82 | 1,86% | - | - | - | - | 388,17 | 382,52 | 394,34 | 386,61 | 3.818.479 | |
|
TPR
TRANSPRO |
132,50 | 1,01% | - | - | - | - | 130,15 | 129,08 | 132,76 | 131,17 | 5.650.860 | |
|
TRGP
TRANSIT GROUP |
276,93 | 0,81% | - | - | - | - | 275,92 | 271,51 | 277,04 | 274,70 | 7.124.301 | |
|
TRMB
Trimble Inc |
54,88 | -0,25% | - | - | - | - | 55,03 | 54,67 | 56,40 | 55,02 | 3.406.896 | |
|
TROW
T. Rowe Price G... |
102,15 | -0,23% | - | - | - | - | 101,70 | 100,74 | 102,48 | 102,38 | 2.503.983 | |
|
TRV
The Travelers C... |
305,90 | -0,03% | - | - | - | - | 305,83 | 302,49 | 308,92 | 305,99 | 5.991.357 | |
|
TSCO
Tractor Supply |
31,51 | -0,66% | - | - | - | - | 31,71 | 30,83 | 31,90 | 31,72 | 1.333.251 | |
|
TSLA
Tesla Motors |
404,43 | -1,36% | - | - | - | - | 403,16 | 393,63 | 405,38 | 409,99 | 4.508.990 | |
|
TSN
Tyson Foods |
65,99 | -1,03% | - | - | - | - | 66,74 | 65,75 | 66,87 | 66,68 | 3.400.861 | |
|
TT
Ingersoll Rand |
451,58 | -1,92% | - | - | - | - | 457,53 | 446,46 | 457,53 | 460,42 | 20.446.639 | |
|
TTWO
Take-Two Intera... |
238,21 | -1,63% | - | - | - | - | 240,40 | 235,90 | 242,16 | 242,16 | 8.174.653 | |
|
TXN
Texas Instruments |
303,37 | 0,92% | - | - | - | - | 292,61 | 291,95 | 305,32 | 300,60 | 15.578.656 | |
|
TXT
Textron |
88,65 | -2,14% | - | - | - | - | 90,38 | 88,53 | 90,60 | 90,59 | 1.842.945 | |
|
TYL
Tyler Technologies |
322,09 | 0,41% | - | - | - | - | 328,42 | 318,43 | 330,92 | 320,79 | 10.601.270 | |
|
UAL
United Continen... |
89,94 | -2,82% | - | - | - | - | 91,09 | 88,34 | 91,71 | 92,55 | 3.625.122 | |
|
UBER
UBER TECHNOLOGI... |
74,71 | -0,49% | - | - | - | - | 75,49 | 73,96 | 76,01 | 75,08 | 1.334.470 | |
|
UDR
United Dominion... |
37,45 | -0,03% | - | - | - | - | 37,37 | 37,20 | 37,68 | 37,46 | 1.814.902 | |
|
UHS
Universal Healt... |
166,74 | -1,49% | - | - | - | - | 168,61 | 161,32 | 169,55 | 169,27 | 2.944.295 | |
|
ULTA
Ulta Salon Cosm... |
486,35 | 1,35% | - | - | - | - | 475,33 | 469,00 | 487,01 | 479,87 | 10.416.644 | |
|
UNH
UnitedHealth Group |
392,13 | 0,26% | - | - | - | - | 390,00 | 387,51 | 394,99 | 391,13 | 7.756.331 | |
|
UNP
Union Pacific |
274,50 | -0,23% | - | - | - | - | 273,50 | 271,38 | 275,48 | 275,13 | 15.942.960 | |
|
UPS
United Parcel S... |
96,42 | 0,93% | - | - | - | - | 95,17 | 93,86 | 96,65 | 95,53 | 4.260.125 | |
|
URI
United Rentals |
936,16 | -0,89% | - | - | - | - | 942,07 | 911,15 | 942,07 | 944,57 | 8.208.251 | |
|
USB
U.S. Bancorp |
53,56 | 0,21% | - | - | - | - | 53,24 | 52,61 | 53,67 | 53,45 | 124.795 | |
|
V
Visa |
330,98 | -0,50% | - | - | - | - | 333,33 | 329,75 | 335,17 | 332,64 | 11.731.255 | |
|
VICI
VICI Properties... |
28,39 | -0,39% | - | - | - | - | 28,43 | 28,34 | 28,71 | 28,50 | 1.477.359 | |
|
VLO
Valero Energy |
261,65 | 1,21% | - | - | - | - | 259,52 | 254,60 | 261,74 | 258,52 | 12.175.359 | |
|
VLTO
Veralto Corp |
86,85 | 0,16% | - | - | - | - | 86,59 | 85,69 | 87,76 | 86,71 | 2.814.982 | |
|
VMC
Vulcan Materials |
261,66 | -1,75% | - | - | - | - | 265,48 | 252,42 | 265,56 | 266,33 | 11.993.971 | |
|
VRSK
Verisk Analytics |
171,34 | -0,10% | - | - | - | - | 174,64 | 170,71 | 178,48 | 171,52 | 6.737.260 | |
|
VRSN
VeriSign |
304,33 | -0,06% | - | - | - | - | 303,83 | 301,90 | 308,40 | 304,50 | 5.271.909 | |
|
VRTX
Vertex Pharmace... |
438,69 | 0,48% | - | - | - | - | 436,79 | 433,15 | 444,32 | 436,58 | 11.209.407 | |
|
VST
Vistra Corp. |
135,72 | -0,75% | - | - | - | - | 135,80 | 132,66 | 136,70 | 136,75 | 8.413.283 | |
|
VTR
Ventas |
88,32 | 0,20% | - | - | - | - | 88,13 | 87,92 | 88,85 | 88,14 | 777.658 | |
|
VTRS
VIATRIS INC |
16,15 | -2,12% | - | - | - | - | 16,39 | 16,02 | 16,45 | 16,50 | 22.949 | |
|
VZ
Verizon Communi... |
47,44 | 1,44% | - | - | - | - | 46,81 | 46,79 | 47,69 | 46,76 | 921.804 | |
|
WAB
Wabtec |
256,40 | -1,45% | - | - | - | - | 258,00 | 253,46 | 258,00 | 260,17 | 4.694.684 | |
|
WAT
Waters |
333,93 | 0,52% | - | - | - | - | 332,13 | 329,15 | 338,93 | 332,19 | 3.677.905 | |
|
WDAY
Workday Inc |
129,50 | 0,48% | - | - | - | - | 132,80 | 128,08 | 135,93 | 128,88 | 802.253 | |
|
WDC
Western Digital |
455,25 | -0,75% | - | - | - | - | 441,70 | 434,00 | 464,23 | 458,68 | 19.577.116 | |
|
WEC
Wisconsin Energy |
111,00 | 1,32% | - | - | - | - | 109,80 | 109,00 | 111,38 | 109,55 | 3.129.090 | |
|
WELL
Welltower Inc |
216,41 | 1,78% | - | - | - | - | 212,03 | 212,03 | 217,23 | 212,61 | 7.590.622 | |
|
WFC
Wells Fargo |
74,81 | 0,59% | - | - | - | - | 74,48 | 73,85 | 75,35 | 74,37 | 1.908.927 | |
|
WM
Waste Management |
225,42 | 1,21% | - | - | - | - | 224,15 | 223,00 | 227,69 | 222,73 | 11.510.847 | |
|
WMB
Williams Companies |
79,42 | 2,23% | - | - | - | - | 77,83 | 77,10 | 79,47 | 77,69 | 3.532.760 | |
|
WMT
Wal-Mart Stores |
134,13 | 0,59% | - | - | - | - | 132,94 | 132,06 | 135,16 | 133,34 | 3.499.049 | |
|
WRB
W.R. Berkley |
68,47 | -0,42% | - | - | - | - | 68,75 | 68,07 | 69,10 | 68,76 | 1.937.838 | |
|
WSM
Williams-Sonoma |
171,04 | 1,11% | - | - | - | - | 169,02 | 165,51 | 171,19 | 169,16 | 8.112.256 | |
|
WST
West Pharmaceut... |
306,04 | 0,54% | - | - | - | - | 304,38 | 300,08 | 308,25 | 304,41 | 3.143.031 | |
|
WTW
Willis Towers W... |
255,75 | -0,43% | - | - | - | - | 257,58 | 254,29 | 261,48 | 256,86 | 4.076.144 | |
|
WY
Weyerhaeuser |
22,98 | 0,46% | - | - | - | - | 22,67 | 22,45 | 23,11 | 22,87 | 265.223 | |
|
WYNN
Wynn Resorts |
95,79 | 0,29% | - | - | - | - | 95,29 | 94,25 | 95,99 | 95,51 | 2.651.467 | |
|
XEL
Xcel Energy |
79,50 | 1,79% | - | - | - | - | 77,87 | 77,83 | 80,02 | 78,10 | 4.549.070 | |
|
XOM
Exxon Mobil |
162,25 | 1,10% | - | - | - | - | 161,50 | 159,64 | 162,39 | 160,49 | 3.080.965 | |
|
XYL
Xylem Inc |
106,87 | -1,32% | - | - | - | - | 107,64 | 106,19 | 107,99 | 108,30 | 3.538.893 | |
|
YUM
Yum! Brands |
152,86 | 0,36% | - | - | - | - | 152,01 | 150,67 | 153,70 | 152,31 | 9.502.542 | |
|
ZBH
Zimmer Biomet H... |
86,48 | 1,57% | - | - | - | - | 85,25 | 84,15 | 86,74 | 85,14 | 3.005.266 | |
|
ZBRA
Zebra Technologies |
248,11 | -4,60% | - | - | - | - | 259,64 | 247,90 | 259,85 | 260,06 | 6.008.976 | |
|
ZTS
Zoetis Inc. |
79,25 | 1,97% | - | - | - | - | 79,85 | 77,59 | 80,36 | 77,72 | 1.457.487 |