Merval:
2.715.320,80
0,00%
Bolsa:
112.948.570,00
0,00%
Cotización de Acciones Estados unidos - Panel SP500
Cada 20 minutos
| Símbolo | Último Operado |
Variación Diaria |
Cantidad Compra |
Precio Compra |
Precio Venta |
Cantidad Venta |
Apertura | Mínimo | Máximo | Último Cierre |
Monto Operado |
|
|
A
Agilent Technol... |
114,56 | 2,27% | - | - | - | - | 110,59 | 110,03 | 114,66 | 112,02 | 1.584.021 | |
|
AAPL
Apple |
253,65 | 0,86% | - | - | - | - | 250,35 | 249,55 | 254,83 | 251,49 | 13.797.799 | |
|
ABBV
AbbVie Inc. |
204,85 | -0,04% | - | - | - | - | 203,04 | 201,80 | 206,01 | 204,93 | 7.054.419 | |
|
ABNB
AIRBNB INC |
130,22 | -1,79% | - | - | - | - | 132,20 | 128,50 | 132,20 | 132,59 | 2.235.747 | |
|
ABT
Abbott Laborato... |
103,07 | -1,70% | - | - | - | - | 104,09 | 102,41 | 104,17 | 104,85 | 1.764.455 | |
|
ACGL
Arch Capital Group |
94,05 | 0,42% | - | - | - | - | 93,66 | 93,09 | 94,60 | 93,66 | 2.200.018 | |
|
ACN
Accenture. |
194,38 | -2,82% | - | - | - | - | 197,57 | 190,65 | 198,48 | 200,02 | 12.162.162 | |
|
ADBE
Adobe Systems |
238,81 | -3,57% | - | - | - | - | 245,91 | 237,92 | 246,20 | 247,64 | 7.962.881 | |
|
ADI
Analog Devices |
321,88 | 3,10% | - | - | - | - | 311,25 | 311,10 | 324,79 | 312,19 | 19.509.469 | |
|
ADM
Archer-Daniels-... |
71,13 | 4,62% | - | - | - | - | 68,37 | 68,11 | 71,25 | 67,99 | 2.399.357 | |
|
ADP
Automatic Data ... |
206,08 | -1,73% | - | - | - | - | 209,33 | 204,71 | 210,29 | 209,71 | 823.702 | |
|
ADSK
Autodesk |
239,57 | -3,18% | - | - | - | - | 245,28 | 237,28 | 245,28 | 247,44 | 9.995.100 | |
|
AEE
Ameren |
108,45 | 1,45% | - | - | - | - | 106,38 | 106,34 | 108,84 | 106,90 | 1.292.182 | |
|
AEP
American Electr... |
129,57 | 1,29% | - | - | - | - | 127,25 | 126,83 | 129,89 | 127,92 | 3.562.268 | |
|
AES
The AES |
14,14 | 0,39% | - | - | - | - | 14,08 | 14,06 | 14,14 | 14,08 | 883.833 | |
|
AFL
Aflac |
106,47 | -0,17% | - | - | - | - | 106,22 | 105,76 | 106,91 | 106,65 | 4.084.402 | |
|
AIG
American Intern... |
75,24 | 0,20% | - | - | - | - | 74,87 | 74,69 | 75,82 | 75,09 | 2.647.470 | |
|
AIZ
Assurant |
218,97 | 0,71% | - | - | - | - | 215,85 | 215,04 | 219,28 | 217,43 | 350.790 | |
|
AJG
Arthur J. Galla... |
217,08 | 0,16% | - | - | - | - | 218,27 | 214,89 | 218,34 | 216,74 | 9.713.679 | |
|
AKAM
Akamai Technolo... |
115,11 | 0,59% | - | - | - | - | 113,15 | 112,31 | 115,64 | 114,43 | 4.489.750 | |
|
ALB
Albemarle |
175,10 | 4,50% | - | - | - | - | 165,93 | 164,53 | 176,08 | 167,56 | 7.521.070 | |
|
ALGN
Align Technology |
180,05 | -0,45% | - | - | - | - | 177,92 | 175,38 | 180,79 | 180,86 | 2.050.229 | |
|
ALL
Allstate |
209,32 | 0,75% | - | - | - | - | 207,84 | 207,11 | 209,82 | 207,76 | 2.705.042 | |
|
ALLE
ALLEGIANT BANC |
145,57 | 1,35% | - | - | - | - | 141,91 | 141,89 | 145,69 | 143,63 | 1.030.199 | |
|
AMAT
Applied Materials |
378,63 | 4,65% | - | - | - | - | 358,16 | 358,00 | 379,99 | 361,79 | 11.183.216 | |
|
AMCR
Amcor |
39,60 | 0,60% | - | - | - | - | 39,01 | 38,85 | 39,64 | 39,36 | 811.420 | |
|
AMD
Advanced Micro ... |
203,38 | 0,35% | - | - | - | - | 201,39 | 200,16 | 205,13 | 202,68 | 3.868.491 | |
|
AME
AMTEK |
216,45 | 1,71% | - | - | - | - | 210,18 | 209,59 | 216,74 | 212,81 | 2.743.937 | |
|
AMGN
Amgen |
350,51 | 0,21% | - | - | - | - | 346,56 | 345,80 | 352,58 | 349,77 | 16.300.818 | |
|
AMP
AMERIPRISE FINA... |
448,07 | 1,17% | - | - | - | - | 439,26 | 436,04 | 450,59 | 442,91 | 4.473.083 | |
|
AMT
American Tower |
172,69 | -2,16% | - | - | - | - | 175,49 | 172,57 | 176,38 | 176,50 | 569.704 | |
|
AMZN
Amazon |
207,90 | -1,07% | - | - | - | - | 207,95 | 206,64 | 209,35 | 210,14 | 977.962 | |
|
ANET
Arista Networks |
131,84 | -2,97% | - | - | - | - | 134,21 | 130,30 | 135,70 | 135,88 | 5.268.590 | |
|
ANSS
ANSYS |
381,28 | 0% | - | - | - | - | 392,53 | 379,71 | 395,00 | 381,28 | 0 | |
|
AON
Aon Corporation |
328,58 | 0,80% | - | - | - | - | 327,56 | 324,96 | 328,65 | 325,97 | 6.713.116 | |
|
AOS
Smith (A.O.) |
65,58 | 0,78% | - | - | - | - | 64,30 | 64,14 | 65,70 | 65,07 | 793.977 | |
|
APA
Apache |
41,13 | 5,37% | - | - | - | - | 39,72 | 39,72 | 41,45 | 39,03 | 1.357.413 | |
|
APD
Air Products an... |
287,56 | 3,19% | - | - | - | - | 276,82 | 276,76 | 287,84 | 278,66 | 4.627.703 | |
|
APH
Amphenol |
130,19 | -0,37% | - | - | - | - | 128,60 | 127,75 | 133,09 | 130,67 | 4.972.998 | |
|
APO
Apollo Global M... |
109,14 | -1,19% | - | - | - | - | 107,29 | 104,70 | 109,91 | 110,45 | 1.112.137 | |
|
APTV
Aptiv Plc |
71,90 | 1,29% | - | - | - | - | 70,09 | 70,03 | 72,08 | 70,98 | 1.848.205 | |
|
ARE
Alexandria Real... |
48,33 | 0,36% | - | - | - | - | 47,60 | 47,13 | 48,61 | 48,15 | 595.171 | |
|
ATO
Atmos Energy |
183,24 | 1,22% | - | - | - | - | 180,21 | 179,32 | 183,63 | 181,03 | 853.532 | |
|
AVB
AvalonBay Commu... |
163,90 | 0,39% | - | - | - | - | 162,10 | 161,03 | 164,56 | 163,27 | 878.340 | |
|
AVGO
Broadcom Inc. |
317,40 | -1,58% | - | - | - | - | 320,00 | 314,84 | 324,40 | 322,51 | 18.690.099 | |
|
AVY
Avery Dennison |
166,69 | 1,12% | - | - | - | - | 163,20 | 163,01 | 166,69 | 164,84 | 1.732.242 | |
|
AWK
American Water ... |
136,34 | 0,45% | - | - | - | - | 135,34 | 135,00 | 137,70 | 135,73 | 2.884.000 | |
|
AXON
Axion Spatial I... |
456,94 | -9,92% | - | - | - | - | 501,47 | 448,11 | 502,16 | 507,28 | 14.772.870 | |
|
AXP
American Express |
301,52 | -0,13% | - | - | - | - | 298,81 | 297,95 | 303,44 | 301,91 | 18.483.176 | |
|
AZO
AutoZone |
3.357,63 | 0,13% | - | - | - | - | 3.332,92 | 3.313,66 | 3.370,51 | 3.353,24 | 6.312.344 | |
|
BA
Boeing |
196,79 | -0,82% | - | - | - | - | 196,11 | 194,36 | 197,62 | 198,41 | 5.958.604 | |
|
BAC
Bank of America |
48,20 | 1,43% | - | - | - | - | 47,05 | 47,02 | 48,41 | 47,52 | 130.477 | |
|
BALL
Ball Corporation |
59,30 | 1,79% | - | - | - | - | 57,72 | 57,40 | 59,32 | 58,26 | 749.849 | |
|
BAX
Baxter Internat... |
16,65 | 0,21% | - | - | - | - | 16,36 | 16,23 | 16,75 | 16,61 | 695.994 | |
|
BBY
Best Buy |
61,51 | -2,44% | - | - | - | - | 61,86 | 60,91 | 61,92 | 63,05 | 1.081.592 | |
|
BDX
Becton Dickinso... |
156,16 | -0,04% | - | - | - | - | 154,67 | 154,09 | 157,05 | 156,23 | 7.710.088 | |
|
BEN
Franklin Resources |
23,94 | 0,17% | - | - | - | - | 23,80 | 23,52 | 24,00 | 23,90 | 1.426.609 | |
|
BF.B
Brown-Forman Cl B |
23,09 | 0,70% | - | - | - | - | 22,92 | 22,76 | 23,16 | 22,93 | 666.932 | |
|
BG
Bunge |
124,75 | 3,25% | - | - | - | - | 121,62 | 121,62 | 125,49 | 120,82 | 2.715.059 | |
|
BIIB
Biogen Idec |
183,81 | 0,09% | - | - | - | - | 182,63 | 180,33 | 184,84 | 183,64 | 1.809.242 | |
|
BK
Bank of New Yor... |
118,21 | 1,59% | - | - | - | - | 115,90 | 115,16 | 118,56 | 116,36 | 7.379.496 | |
|
BKNG
Banknorth Group |
4.297,20 | -2,27% | - | - | - | - | 4.364,91 | 4.294,00 | 4.392,29 | 4.396,79 | 25.061.270 | |
|
BKR
Baker Hughes, A... |
63,51 | 1,56% | - | - | - | - | 62,08 | 61,87 | 64,07 | 62,53 | 200.231 | |
|
BLDR
Builders FirstS... |
85,27 | 0,72% | - | - | - | - | 82,59 | 82,53 | 86,10 | 84,66 | 1.197.020 | |
|
BLK
BlackRock |
975,60 | 0,10% | - | - | - | - | 960,00 | 956,54 | 978,68 | 974,58 | 7.988.213 | |
|
BMY
Bristol-Myers S... |
57,35 | 0,61% | - | - | - | - | 56,80 | 56,45 | 57,55 | 57,00 | 2.880.633 | |
|
BR
Broadridge Fina... |
163,77 | -4,14% | - | - | - | - | 170,13 | 159,06 | 170,13 | 170,84 | 5.143.852 | |
|
BRK.B
BERKSHIRE HATHA... |
482,38 | 0,50% | - | - | - | - | 478,00 | 477,55 | 483,50 | 479,98 | 13.698.627 | |
|
BRO
Brown & Brown |
67,14 | 0,63% | - | - | - | - | 66,86 | 66,40 | 67,24 | 66,72 | 3.307.786 | |
|
BSX
Boston Scientific |
68,71 | -1,19% | - | - | - | - | 69,12 | 68,25 | 69,25 | 69,54 | 2.992.527 | |
|
BX
The Blackstone ... |
107,83 | -1,39% | - | - | - | - | 106,20 | 105,19 | 108,12 | 109,35 | 1.404.809 | |
|
BXP
Boston Properties |
53,65 | 1,15% | - | - | - | - | 52,41 | 52,17 | 53,69 | 53,04 | 763.225 | |
|
C
Citigroup |
113,98 | 2,10% | - | - | - | - | 110,17 | 109,49 | 114,80 | 111,64 | 5.435.250 | |
|
CAG
ConAgra Foods |
15,77 | 1,97% | - | - | - | - | 15,48 | 15,37 | 15,83 | 15,46 | 74.758 | |
|
CAH
Cardinal Health |
206,33 | -0,03% | - | - | - | - | 206,91 | 203,86 | 207,23 | 206,40 | 4.308.377 | |
|
CARR
Carrier Global ... |
58,87 | 0,98% | - | - | - | - | 57,47 | 56,94 | 59,11 | 58,30 | 3.209.416 | |
|
CAT
Caterpillar |
718,25 | 2,36% | - | - | - | - | 693,80 | 693,03 | 718,99 | 701,70 | 31.286.970 | |
|
CB
Chubb |
328,07 | 0,52% | - | - | - | - | 326,09 | 326,00 | 329,50 | 326,37 | 12.266.865 | |
|
CBOE
CBOE |
281,47 | 0,30% | - | - | - | - | 281,50 | 279,18 | 283,14 | 280,62 | 9.232.779 | |
|
CBRE
CBRE Group |
134,17 | -1,16% | - | - | - | - | 133,04 | 131,70 | 135,10 | 135,75 | 3.402.551 | |
|
CCI
Crown Castle In... |
79,63 | -2,09% | - | - | - | - | 80,25 | 79,59 | 81,50 | 81,33 | 2.312.694 | |
|
CCL
Carnival |
25,56 | 0,41% | - | - | - | - | 24,76 | 24,71 | 25,68 | 25,45 | 1.294.412 | |
|
CDNS
Cadence Design ... |
285,60 | -2,37% | - | - | - | - | 289,51 | 277,00 | 290,50 | 292,52 | 2.425.315 | |
|
CDW
CDW common stock |
121,78 | 1,35% | - | - | - | - | 118,86 | 118,82 | 121,95 | 120,16 | 1.290.259 | |
|
CEG
Constellation E... |
297,43 | 2,65% | - | - | - | - | 286,44 | 286,44 | 299,26 | 289,76 | 10.903.784 | |
|
CF
Cf Industries |
126,81 | 5,52% | - | - | - | - | 122,67 | 122,27 | 128,13 | 120,18 | 1.987.874 | |
|
CFG
Citizens Financ... |
59,17 | 2,05% | - | - | - | - | 57,32 | 57,32 | 59,40 | 57,98 | 2.259.288 | |
|
CHD
Church & Dwight |
94,18 | -0,50% | - | - | - | - | 94,18 | 93,54 | 95,08 | 94,65 | 1.679.418 | |
|
CHRW
C.H. Robinson W... |
171,00 | 2,49% | - | - | - | - | 166,84 | 165,92 | 172,99 | 166,84 | 2.831.247 | |
|
CHTR
Charter Communi... |
220,20 | 1,66% | - | - | - | - | 215,67 | 215,50 | 220,87 | 216,61 | 8.643.511 | |
|
CI
CIGNA |
264,75 | 1,25% | - | - | - | - | 262,02 | 260,61 | 265,23 | 261,49 | 5.449.879 | |
|
CINF
Cincinnati Fina... |
160,40 | 0,72% | - | - | - | - | 158,47 | 158,25 | 160,57 | 159,25 | 604.066 | |
|
CL
Colgate-Palmolive |
84,91 | -0,28% | - | - | - | - | 84,58 | 84,35 | 85,79 | 85,15 | 3.455.328 | |
|
CLX
Clorox |
104,24 | -1,55% | - | - | - | - | 105,40 | 104,11 | 106,27 | 105,88 | 2.986.059 | |
|
CMCSA
Comcast |
29,47 | 1,59% | - | - | - | - | 29,04 | 28,93 | 29,71 | 29,01 | 1.426.878 | |
|
CME
CME Group |
305,14 | -0,46% | - | - | - | - | 303,96 | 303,35 | 307,34 | 306,56 | 10.249.347 | |
|
CMG
Chipotle Mexica... |
32,85 | -1,54% | - | - | - | - | 33,02 | 32,49 | 33,16 | 33,36 | 795.375 | |
|
CMI
Cummins |
555,70 | 1,36% | - | - | - | - | 541,04 | 541,04 | 556,44 | 548,25 | 8.288.821 | |
|
CMS
CMS Energy |
75,97 | 1,80% | - | - | - | - | 74,40 | 74,26 | 76,12 | 74,62 | 1.645.250 | |
|
CNC
Centene |
32,53 | -0,85% | - | - | - | - | 32,84 | 32,07 | 32,90 | 32,81 | 495.692 | |
|
CNP
CenterPoint Energy |
42,34 | 1,38% | - | - | - | - | 41,62 | 41,56 | 42,42 | 41,76 | 2.046.432 | |
|
COF
Capital One Fin... |
185,08 | 0,59% | - | - | - | - | 182,02 | 181,55 | 186,53 | 184,00 | 153.801 | |
|
COO
Cooper Companies |
70,50 | 0,36% | - | - | - | - | 70,05 | 69,17 | 70,69 | 70,24 | 1.028.945 | |
|
COP
ConocoPhillips |
130,11 | 2,30% | - | - | - | - | 127,53 | 127,44 | 131,00 | 127,19 | 7.768.218 | |
|
COST
Costco Wholesale |
979,62 | 1,44% | - | - | - | - | 962,06 | 961,00 | 981,28 | 965,73 | 23.461.899 | |
|
CPB
Campbell Soup |
21,16 | 0,76% | - | - | - | - | 21,05 | 20,88 | 21,28 | 21,00 | 1.383.018 | |
|
CPRT
Copart |
33,10 | -0,87% | - | - | - | - | 33,09 | 32,62 | 33,23 | 33,39 | 689.903 | |
|
CPT
Camden Property... |
98,24 | 0,09% | - | - | - | - | 97,44 | 96,97 | 98,74 | 98,15 | 1.440.198 | |
|
CRL
Charles River L... |
159,91 | 1,21% | - | - | - | - | 155,06 | 153,63 | 160,20 | 158,00 | 969.055 | |
|
CRM
Salesforce.com |
184,44 | -5,50% | - | - | - | - | 192,14 | 183,12 | 192,14 | 195,18 | 7.792.959 | |
|
CRWD
Crowdstrike Hol... |
396,40 | -4,09% | - | - | - | - | 410,41 | 390,60 | 410,86 | 413,31 | 19.156.426 | |
|
CSCO
Cisco Systems |
80,39 | 1,99% | - | - | - | - | 78,37 | 78,13 | 80,86 | 78,82 | 2.688.316 | |
|
CSGP
CoStar Group |
41,23 | -3,92% | - | - | - | - | 42,32 | 40,78 | 42,52 | 42,91 | 1.955.374 | |
|
CSX
CSX |
39,18 | 0,60% | - | - | - | - | 38,65 | 38,51 | 39,26 | 38,94 | 871.565 | |
|
CTAS
Cintas |
179,03 | -1,20% | - | - | - | - | 181,26 | 177,53 | 181,26 | 181,21 | 6.128.734 | |
|
CTRA
Coterra Energy ... |
35,06 | 3,73% | - | - | - | - | 34,10 | 34,09 | 35,18 | 33,80 | 1.023.191 | |
|
CTSH
Cognizant Techn... |
60,41 | -2,47% | - | - | - | - | 61,34 | 59,88 | 61,40 | 61,94 | 5.981 | |
|
CTVA
Corteva Inc |
80,97 | 4,13% | - | - | - | - | 77,88 | 77,88 | 81,11 | 77,76 | 2.132.588 | |
|
CVS
CVS |
71,40 | 0,15% | - | - | - | - | 71,00 | 70,25 | 71,80 | 71,29 | 878.648 | |
|
CVX
Chevron |
208,24 | 1,48% | - | - | - | - | 206,05 | 205,81 | 209,79 | 205,21 | 11.266.617 | |
|
CZR
CAESARS ENTMNT |
26,59 | 0,57% | - | - | - | - | 26,30 | 26,21 | 26,72 | 26,44 | 1.577.851 | |
|
D
Dominion Resources |
60,81 | 1,65% | - | - | - | - | 59,45 | 59,32 | 60,88 | 59,82 | 1.681.275 | |
|
DAL
Delta Air Lines... |
66,17 | 1,60% | - | - | - | - | 64,00 | 63,54 | 66,97 | 65,13 | 729.855 | |
|
DASH
DOORDASH INC |
156,44 | -2,22% | - | - | - | - | 157,36 | 153,82 | 159,08 | 159,98 | 1.298.880 | |
|
DAY
Dayforce Inc |
69,87 | 0% | - | - | - | - | 69,84 | 69,63 | 69,87 | 69,87 | 0 | |
|
DD
E.I. du Pont de... |
45,58 | 3,26% | - | - | - | - | 43,73 | 43,58 | 45,77 | 44,14 | 634.656 | |
|
DE
Deere & |
582,90 | 2,44% | - | - | - | - | 560,55 | 560,00 | 583,50 | 569,03 | 9.287.266 | |
|
DECK
Deckers Outdoor |
101,18 | -1,24% | - | - | - | - | 101,47 | 100,00 | 101,95 | 102,45 | 3.792.833 | |
|
DELL
Dell |
173,62 | 5,49% | - | - | - | - | 163,62 | 163,37 | 173,90 | 164,59 | 2.239.524 | |
|
DG
Dollar General |
121,00 | -3,29% | - | - | - | - | 121,76 | 117,06 | 122,81 | 125,11 | 5.278.867 | |
|
DGX
Quest Diagnostics |
196,52 | 0,47% | - | - | - | - | 194,58 | 193,81 | 196,79 | 195,60 | 1.005.593 | |
|
DHI
D.R. Horton |
138,70 | -0,09% | - | - | - | - | 136,66 | 135,85 | 140,06 | 138,82 | 4.140.056 | |
|
DHR
Danaher |
190,79 | 0,42% | - | - | - | - | 187,22 | 186,01 | 191,32 | 190,00 | 10.057.495 | |
|
DIS
Walt Disney |
97,19 | -0,78% | - | - | - | - | 97,74 | 96,90 | 98,05 | 97,95 | 1.336.265 | |
|
DLR
Digital Realty ... |
177,48 | 0,57% | - | - | - | - | 176,57 | 175,32 | 178,77 | 176,47 | 2.243.347 | |
|
DLTR
Dollar Tree |
107,51 | -0,70% | - | - | - | - | 106,81 | 103,00 | 109,15 | 108,27 | 4.210.522 | |
|
DOC
Peak |
17,11 | -0,35% | - | - | - | - | 17,07 | 16,92 | 17,28 | 17,17 | 142.235 | |
|
DOV
Dover |
216,03 | 1,76% | - | - | - | - | 209,91 | 209,33 | 216,13 | 212,29 | 1.996.549 | |
|
DOW
Dow Inc. |
37,99 | 5,41% | - | - | - | - | 36,23 | 36,23 | 38,06 | 36,04 | 1.846.010 | |
|
DPZ
Domino's Pizza |
363,32 | -0,95% | - | - | - | - | 366,27 | 361,21 | 366,79 | 366,80 | 7.943.265 | |
|
DRI
Darden Restaurants |
198,85 | 1,47% | - | - | - | - | 195,06 | 194,38 | 199,64 | 195,97 | 3.724.461 | |
|
DTE
DTE Energy |
144,29 | 1,41% | - | - | - | - | 141,82 | 141,82 | 144,77 | 142,29 | 1.825.557 | |
|
DUK
Duke Energy |
128,81 | 1,15% | - | - | - | - | 126,98 | 126,85 | 129,09 | 127,34 | 8.267.026 | |
|
DVA
DaVita |
154,20 | 1,31% | - | - | - | - | 152,20 | 151,45 | 154,32 | 152,21 | 1.377.623 | |
|
DVN
Devon Energy |
50,32 | 3,77% | - | - | - | - | 48,97 | 48,96 | 50,48 | 48,49 | 2.967.270 | |
|
DXCM
DexCom |
66,14 | 0,30% | - | - | - | - | 66,31 | 65,10 | 66,60 | 65,94 | 1.917.783 | |
|
EA
Electronic Arts |
201,48 | 0,17% | - | - | - | - | 201,15 | 200,96 | 201,49 | 201,13 | 6.536.817 | |
|
EBAY
eBay |
88,65 | -1,34% | - | - | - | - | 89,82 | 88,02 | 90,48 | 89,85 | 4.819.014 | |
|
ECL
Ecolab |
267,04 | 2,26% | - | - | - | - | 260,00 | 258,58 | 267,87 | 261,13 | 6.920.342 | |
|
ED
Consolidated Ed... |
110,76 | 1,51% | - | - | - | - | 108,99 | 108,48 | 111,19 | 109,11 | 1.374.421 | |
|
EFX
Equifax |
172,34 | -4,07% | - | - | - | - | 176,77 | 170,44 | 178,20 | 179,65 | 5.532.976 | |
|
EG
Everest Re Group |
327,64 | 1,03% | - | - | - | - | 324,26 | 323,68 | 327,75 | 324,30 | 704.426 | |
|
EIX
Edison Internat... |
71,73 | 1,50% | - | - | - | - | 70,23 | 70,04 | 71,84 | 70,67 | 2.412.639 | |
|
EL
Estee Lauder Co... |
71,48 | -9,85% | - | - | - | - | 77,24 | 70,90 | 77,28 | 79,29 | 2.329.748 | |
|
ELV
Elevance Health... |
286,81 | -0,84% | - | - | - | - | 288,39 | 283,92 | 289,82 | 289,24 | 6.426.552 | |
|
EMN
Eastman Chemical |
70,46 | 3,60% | - | - | - | - | 67,28 | 67,11 | 70,61 | 68,01 | 773.792 | |
|
EMR
Emerson Electric |
130,50 | 0,52% | - | - | - | - | 127,74 | 127,24 | 131,00 | 129,83 | 6.045.021 | |
|
ENPH
Enphase Energy Inc |
40,74 | -0,05% | - | - | - | - | 40,30 | 40,18 | 41,54 | 40,76 | 410.618 | |
|
EOG
EOG Resources |
143,17 | 2,50% | - | - | - | - | 139,80 | 139,80 | 143,73 | 139,68 | 4.940.797 | |
|
EPAM
EPAM Systems, Inc. |
135,02 | -0,52% | - | - | - | - | 133,80 | 131,20 | 135,28 | 135,72 | 2.981.512 | |
|
EQIX
Equinix |
973,26 | 0,65% | - | - | - | - | 964,78 | 958,52 | 974,16 | 966,96 | 4.288.184 | |
|
EQR
Equity Residential |
58,76 | 0,60% | - | - | - | - | 58,20 | 57,85 | 58,97 | 58,41 | 1.013.434 | |
|
EQT
EQT |
66,15 | 1,41% | - | - | - | - | 65,70 | 65,70 | 67,26 | 65,23 | 3.271.316 | |
|
ERIE
Erie Indemnity |
244,57 | -0,53% | - | - | - | - | 245,69 | 243,62 | 247,43 | 245,88 | 618.273 | |
|
ES
EnergySolutions |
67,71 | 0,09% | - | - | - | - | 67,00 | 66,76 | 67,99 | 67,65 | 2.348.318 | |
|
ESS
Essex Property ... |
243,75 | 0,48% | - | - | - | - | 240,98 | 239,96 | 244,65 | 242,58 | 886.763 | |
|
ETN
Eaton |
372,87 | 3,65% | - | - | - | - | 359,68 | 356,64 | 373,33 | 359,74 | 22.563.553 | |
|
ETR
Entergy |
103,48 | 2,11% | - | - | - | - | 100,82 | 100,75 | 103,69 | 101,34 | 2.179.599 | |
|
EVRG
Evergy Inc |
80,85 | 1,81% | - | - | - | - | 79,40 | 79,12 | 81,09 | 79,41 | 1.305.808 | |
|
EW
Edwards Lifesci... |
81,37 | -0,79% | - | - | - | - | 81,65 | 80,60 | 81,90 | 82,02 | 2.180.391 | |
|
EXC
Exelon |
47,47 | 0,64% | - | - | - | - | 47,01 | 46,94 | 47,79 | 47,17 | 421.818 | |
|
EXE
Expand Energy Corp |
110,81 | 2,95% | - | - | - | - | 108,14 | 108,14 | 112,49 | 107,64 | 6.752.097 | |
|
EXPD
Expeditors Inte... |
142,93 | 1,70% | - | - | - | - | 141,54 | 140,95 | 143,60 | 140,54 | 1.941.418 | |
|
EXPE
Expedia |
234,96 | -0,71% | - | - | - | - | 235,23 | 227,70 | 236,25 | 236,65 | 9.903.329 | |
|
EXR
Extra Space Sto... |
131,26 | -0,43% | - | - | - | - | 130,72 | 129,43 | 131,79 | 131,83 | 1.196.697 | |
|
F
Ford Motor Company |
11,82 | 0,47% | - | - | - | - | 11,68 | 11,67 | 11,88 | 11,76 | 429.487 | |
|
FANG
Diamondback Ene... |
199,23 | 3,88% | - | - | - | - | 194,20 | 194,20 | 199,96 | 191,78 | 8.910.761 | |
|
FAST
Fastenal |
45,19 | 1,66% | - | - | - | - | 43,68 | 43,68 | 45,21 | 44,45 | 174.614 | |
|
FCX
Freeport-McMora... |
56,45 | 2,74% | - | - | - | - | 54,23 | 53,98 | 56,53 | 54,94 | 2.527.946 | |
|
FDS
FactSet Researc... |
199,69 | -4,21% | - | - | - | - | 207,17 | 195,90 | 207,73 | 208,47 | 3.557.987 | |
|
FDX
FedEx |
358,53 | 0,77% | - | - | - | - | 353,06 | 350,95 | 360,00 | 355,78 | 10.413.145 | |
|
FE
FirstEnergy |
49,45 | 1,39% | - | - | - | - | 48,46 | 48,46 | 49,57 | 48,77 | 1.562.669 | |
|
FFIV
F5 Networks |
289,14 | -0,21% | - | - | - | - | 286,83 | 285,00 | 290,91 | 289,75 | 2.214.234 | |
|
FICO
Fair Isaac and |
1.005,88 | -5,40% | - | - | - | - | 1.040,00 | 995,09 | 1.043,18 | 1.063,33 | 16.068.933 | |
|
FIS
Fidelity Nation... |
49,36 | -0,82% | - | - | - | - | 49,20 | 48,45 | 49,70 | 49,77 | 2.362.468 | |
|
FISV
Fiserv |
56,61 | -1,91% | - | - | - | - | 57,38 | 55,86 | 57,38 | 57,71 | 670.489 | |
|
FITB
Fifth Third Ban... |
46,39 | 2,25% | - | - | - | - | 44,68 | 44,68 | 46,59 | 45,37 | 1.008.055 | |
|
FOX
Fox Corp Class B |
52,68 | 2,03% | - | - | - | - | 51,63 | 51,49 | 53,13 | 51,63 | 1.833.106 | |
|
FOXA
Fox Corp. Cl A |
58,58 | 2,27% | - | - | - | - | 57,63 | 57,41 | 59,17 | 57,28 | 2.849.741 | |
|
FRT
Federal Realty ... |
104,65 | 0,86% | - | - | - | - | 103,36 | 102,98 | 104,90 | 103,76 | 769.387 | |
|
FSLR
First Solar |
192,50 | 1,36% | - | - | - | - | 189,69 | 186,17 | 192,99 | 189,92 | 10.843.333 | |
|
FTNT
Fortinet Inc |
79,96 | -3,39% | - | - | - | - | 82,33 | 79,54 | 82,80 | 82,77 | 802.319 | |
|
FTV
Fortive Corp |
55,25 | -0,25% | - | - | - | - | 54,68 | 54,49 | 55,44 | 55,39 | 2.058.394 | |
|
GD
General Dynamics |
345,87 | -0,43% | - | - | - | - | 344,24 | 343,79 | 347,60 | 347,37 | 7.968.499 | |
|
GE
General Electric |
291,35 | -0,07% | - | - | - | - | 287,71 | 285,30 | 292,52 | 291,54 | 10.954.177 | |
|
GEHC
GE Healthcare T... |
71,17 | -0,67% | - | - | - | - | 70,88 | 70,67 | 71,85 | 71,65 | 2.772.356 | |
|
GEN
Gen Digital Inc. |
20,17 | -4,04% | - | - | - | - | 20,83 | 20,08 | 20,84 | 21,02 | 36.508 | |
|
GEV
GE Vernova LLC |
901,00 | 2,08% | - | - | - | - | 864,13 | 860,01 | 906,00 | 882,64 | 46.145.616 | |
|
GILD
Gilead Sciences |
136,93 | -0,30% | - | - | - | - | 136,80 | 136,47 | 137,75 | 137,34 | 5.805.558 | |
|
GIS
General Mills |
37,20 | -0,43% | - | - | - | - | 37,23 | 36,90 | 37,60 | 37,36 | 1.749.776 | |
|
GL
GREAT LAKES REIT |
138,22 | 0,61% | - | - | - | - | 136,91 | 136,29 | 138,57 | 137,38 | 574.581 | |
|
GLW
Corning |
142,93 | 9,13% | - | - | - | - | 131,68 | 130,26 | 145,50 | 130,97 | 5.587.705 | |
|
GM
General Motors Co |
76,29 | 0,75% | - | - | - | - | 74,98 | 74,77 | 76,63 | 75,72 | 1.411.349 | |
|
GNRC
Generac Holding... |
208,88 | 3,48% | - | - | - | - | 200,09 | 199,85 | 210,55 | 201,85 | 2.062.899 | |
|
GOOG
Google Inc. |
290,85 | -2,73% | - | - | - | - | 296,21 | 290,00 | 297,10 | 299,02 | 8.264.794 | |
|
GOOGL
Google Inc. |
293,59 | -2,80% | - | - | - | - | 299,20 | 292,92 | 299,92 | 302,06 | 19.062.212 | |
|
GPC
Genuine Parts |
102,87 | 1,79% | - | - | - | - | 99,78 | 99,50 | 103,09 | 101,06 | 3.077.768 | |
|
GPN
Global Payments |
71,25 | 0,27% | - | - | - | - | 69,86 | 68,84 | 71,28 | 71,06 | 2.034.615 | |
|
GRMN
Garmin |
239,97 | 0,53% | - | - | - | - | 235,35 | 234,07 | 240,37 | 238,71 | 2.869.801 | |
|
GS
Goldman Sachs G... |
838,28 | 0,84% | - | - | - | - | 824,93 | 818,00 | 844,50 | 831,27 | 35.819.704 | |
|
GWW
W.W. Grainger |
1.072,82 | 1,74% | - | - | - | - | 1.044,60 | 1.033,19 | 1.074,35 | 1.054,47 | 3.843.914 | |
|
HAL
Halliburton |
38,18 | 1,79% | - | - | - | - | 37,50 | 37,21 | 38,45 | 37,51 | 1.891.704 | |
|
HAS
Hasbro |
93,24 | 0,27% | - | - | - | - | 91,93 | 91,63 | 93,61 | 92,99 | 1.683.821 | |
|
HBAN
Huntington Banc... |
15,55 | 1,70% | - | - | - | - | 15,14 | 15,10 | 15,63 | 15,29 | 53.445 | |
|
HCA
HCA-The Healthcare |
479,56 | -3,04% | - | - | - | - | 490,00 | 474,77 | 493,23 | 494,58 | 17.671.786 | |
|
HD
Home Depot |
331,36 | 0,14% | - | - | - | - | 325,90 | 323,02 | 331,63 | 330,90 | 10.325.509 | |
|
HIG
Hartford Financ... |
136,68 | 0,92% | - | - | - | - | 134,88 | 134,88 | 136,90 | 135,43 | 1.977.350 | |
|
HII
HEALTHCARE INTE... |
402,35 | 1,46% | - | - | - | - | 393,79 | 392,05 | 404,05 | 396,57 | 3.559.188 | |
|
HLT
HILTON HOTELS |
298,64 | -0,68% | - | - | - | - | 298,93 | 296,64 | 300,89 | 300,67 | 7.098.374 | |
|
HOLX
Hologic |
75,54 | -0,14% | - | - | - | - | 75,51 | 75,44 | 75,60 | 75,64 | 1.969.651 | |
|
HON
Honeywell Inter... |
223,76 | 0,34% | - | - | - | - | 220,61 | 220,58 | 224,65 | 223,01 | 14.044.520 | |
|
HPE
Hewlett Packard... |
23,41 | 5,56% | - | - | - | - | 22,18 | 22,02 | 23,46 | 22,18 | 753.849 | |
|
HPQ
Hewlett-Packard |
18,87 | 1,81% | - | - | - | - | 18,35 | 18,18 | 18,97 | 18,53 | 979.810 | |
|
HRL
Hormel Foods |
22,71 | 1,29% | - | - | - | - | 22,50 | 22,30 | 22,85 | 22,42 | 1.079.792 | |
|
HSIC
Henry Schein |
74,02 | -0,59% | - | - | - | - | 73,71 | 73,18 | 74,47 | 74,46 | 721.325 | |
|
HST
Host Marriott F... |
19,23 | 0,47% | - | - | - | - | 18,97 | 18,86 | 19,30 | 19,14 | 776.815 | |
|
HSY
Hershey Foods |
216,35 | 0,55% | - | - | - | - | 214,28 | 212,30 | 217,39 | 215,17 | 5.524.497 | |
|
HUM
Humana |
173,81 | 2,16% | - | - | - | - | 169,16 | 167,58 | 174,83 | 170,14 | 8.153.079 | |
|
HWM
Howmet Aerospac... |
238,16 | 0,90% | - | - | - | - | 233,65 | 231,76 | 238,74 | 236,04 | 4.811.070 | |
|
IBM
International B... |
240,63 | -3,14% | - | - | - | - | 246,45 | 238,00 | 247,11 | 248,44 | 5.382.893 | |
|
ICE
Intercontinenta... |
156,28 | -0,57% | - | - | - | - | 156,51 | 153,98 | 156,88 | 157,17 | 5.316.958 | |
|
IDXX
IDEXX Laboratories |
574,23 | -0,74% | - | - | - | - | 573,40 | 565,33 | 576,01 | 578,51 | 3.423.559 | |
|
IEX
IDEX |
191,90 | 1,74% | - | - | - | - | 186,77 | 185,16 | 192,48 | 188,61 | 2.558.987 | |
|
IFF
Internationa Fl... |
69,17 | 1,53% | - | - | - | - | 66,91 | 66,60 | 69,17 | 68,13 | 1.420.406 | |
|
INCY
Incyte |
91,30 | 0,94% | - | - | - | - | 89,63 | 89,25 | 91,70 | 90,45 | 1.589.533 | |
|
INTC
Intel |
43,81 | -0,45% | - | - | - | - | 43,54 | 43,20 | 44,19 | 44,01 | 582.016 | |
|
INTU
Intuit |
434,06 | -5,02% | - | - | - | - | 451,37 | 432,31 | 452,85 | 457,02 | 20.057.479 | |
|
INVH
Invitation Home... |
25,07 | 1,25% | - | - | - | - | 24,58 | 24,48 | 25,15 | 24,76 | 475.327 | |
|
IP
International P... |
36,00 | 1,22% | - | - | - | - | 35,03 | 35,03 | 36,16 | 35,56 | 377.264 | |
|
IQV
IQVIA Holdings ... |
165,18 | -1,07% | - | - | - | - | 164,44 | 163,66 | 166,35 | 166,96 | 2.723.983 | |
|
IR
Ingersoll-Rand ... |
83,13 | 1,02% | - | - | - | - | 81,13 | 80,57 | 83,59 | 82,29 | 2.161.131 | |
|
IRM
Iron Mountain |
101,22 | -0,71% | - | - | - | - | 101,80 | 100,79 | 102,87 | 101,94 | 1.150.467 | |
|
ISRG
Intuitive Surgical |
470,90 | -1,49% | - | - | - | - | 473,75 | 468,36 | 474,76 | 478,04 | 13.830.333 | |
|
IT
Gartner |
153,17 | -5,79% | - | - | - | - | 160,30 | 152,23 | 161,55 | 162,59 | 3.683.432 | |
|
ITW
Illinois Tool W... |
266,10 | 1,27% | - | - | - | - | 260,12 | 258,88 | 266,35 | 262,75 | 4.373.620 | |
|
IVZ
Invesco |
24,15 | 1,60% | - | - | - | - | 23,43 | 23,35 | 24,30 | 23,77 | 1.195.811 | |
|
J
Jacobs Solution... |
129,96 | 0,58% | - | - | - | - | 127,93 | 126,80 | 130,11 | 129,21 | 1.412.405 | |
|
JBHT
J.B. Hunt Trans... |
207,65 | 2,40% | - | - | - | - | 200,61 | 200,49 | 209,15 | 202,78 | 1.547.200 | |
|
JBL
Jabil Circuit |
276,12 | 3,70% | - | - | - | - | 264,32 | 263,00 | 277,70 | 266,26 | 8.190.271 | |
|
JCI
Johnson Controls |
136,07 | 2,10% | - | - | - | - | 131,83 | 130,77 | 136,34 | 133,27 | 8.490.632 | |
|
JKHY
Jack Henry & As... |
159,94 | -2,06% | - | - | - | - | 162,67 | 159,24 | 162,67 | 163,30 | 1.480.725 | |
|
JNJ
Johnson & Johnson |
234,60 | -0,35% | - | - | - | - | 234,14 | 232,24 | 235,54 | 235,42 | 2.155.036 | |
|
JPM
J P Morgan Chase |
293,24 | 1,15% | - | - | - | - | 286,17 | 285,37 | 295,48 | 289,91 | 15.063.446 | |
|
KEY
KeyCorp |
20,04 | 1,98% | - | - | - | - | 19,50 | 19,39 | 20,15 | 19,65 | 1.291.478 | |
|
KEYS
Keysight Techno... |
297,09 | 2,81% | - | - | - | - | 286,55 | 286,55 | 301,99 | 288,96 | 3.277.794 | |
|
KHC
Kraft Heinz Co |
21,57 | 1,70% | - | - | - | - | 21,22 | 21,04 | 21,62 | 21,21 | 370.724 | |
|
KIM
Kimco Realty |
22,85 | 0,64% | - | - | - | - | 22,59 | 22,54 | 22,99 | 22,70 | 1.207.358 | |
|
KKR
Kohlberg Kravis... |
90,18 | -0,73% | - | - | - | - | 87,76 | 86,91 | 90,69 | 90,84 | 4.262.753 | |
|
KLAC
KLA-Tencor |
1.571,26 | 3,96% | - | - | - | - | 1.484,84 | 1.481,70 | 1.582,45 | 1.511,43 | 28.343.959 | |
|
KMB
Kimberly-Clark |
99,10 | -0,35% | - | - | - | - | 98,58 | 97,82 | 100,17 | 99,45 | 4.712.502 | |
|
KMI
KINDER MORGAN |
34,01 | 0,89% | - | - | - | - | 33,62 | 33,61 | 34,23 | 33,71 | 367.512 | |
|
KMX
CarMax |
43,36 | 1,10% | - | - | - | - | 42,51 | 42,22 | 43,82 | 42,89 | 1.077.409 | |
|
KO
Coca-Cola |
75,31 | 0,27% | - | - | - | - | 74,86 | 74,69 | 75,69 | 75,11 | 2.221.645 | |
|
KR
Kroger |
73,05 | 0,47% | - | - | - | - | 72,56 | 72,22 | 73,56 | 72,70 | 3.585.122 | |
|
L
Loews |
107,63 | 1,11% | - | - | - | - | 106,24 | 105,86 | 107,73 | 106,45 | 514.149 | |
|
LDOS
Leidos Holdings... |
158,30 | -2,61% | - | - | - | - | 161,13 | 157,25 | 163,27 | 162,54 | 2.654.533 | |
|
LEN
Lennar |
92,58 | -0,94% | - | - | - | - | 91,93 | 91,29 | 93,36 | 93,46 | 4.513.182 | |
|
LH
Laboratory of A... |
266,83 | 0,91% | - | - | - | - | 262,14 | 260,87 | 267,18 | 264,42 | 2.213.622 | |
|
LHX
L3Harris Techno... |
348,51 | 0,88% | - | - | - | - | 342,42 | 341,06 | 349,00 | 345,48 | 7.574.168 | |
|
LII
Lennox Internat... |
478,24 | 0,27% | - | - | - | - | 469,63 | 462,81 | 480,46 | 476,96 | 5.556.192 | |
|
LIN
Linde Group |
485,26 | 1,51% | - | - | - | - | 473,93 | 473,44 | 486,04 | 478,05 | 11.365.274 | |
|
LKQ
LKQ Corporation |
29,30 | 1,77% | - | - | - | - | 28,62 | 28,46 | 29,37 | 28,79 | 590.249 | |
|
LLY
Eli Lilly and |
901,96 | -0,94% | - | - | - | - | 907,00 | 895,61 | 908,67 | 910,55 | 29.159.465 | |
|
LMT
Lockheed Martin |
610,55 | -0,92% | - | - | - | - | 612,95 | 605,00 | 615,30 | 616,25 | 10.782.924 | |
|
LNT
Alliant Energy |
70,29 | 1,62% | - | - | - | - | 68,93 | 68,86 | 70,45 | 69,17 | 1.193.735 | |
|
LOW
Lowe's Companies |
234,53 | 0,12% | - | - | - | - | 230,36 | 228,45 | 234,73 | 234,25 | 6.268.150 | |
|
LRCX
Lam Research |
240,74 | 3,18% | - | - | - | - | 230,16 | 230,16 | 241,26 | 233,31 | 4.127.487 | |
|
LULU
Lululemon Athle... |
163,67 | -0,43% | - | - | - | - | 164,25 | 162,94 | 166,54 | 164,38 | 5.233.676 | |
|
LUV
Southwest Airlines |
39,86 | -1,21% | - | - | - | - | 39,60 | 39,20 | 40,41 | 40,35 | 803.059 | |
|
LVS
Las Vegas Sands |
54,80 | 1,47% | - | - | - | - | 53,70 | 53,53 | 55,00 | 54,00 | 2.207.910 | |
|
LW
Lamb Weston Hol... |
40,92 | 0,12% | - | - | - | - | 40,59 | 40,01 | 41,66 | 40,87 | 690.689 | |
|
LYB
LyondellBasell ... |
76,05 | 6,41% | - | - | - | - | 72,33 | 72,16 | 76,33 | 71,47 | 2.633.840 | |
|
LYV
Live Nation Ent... |
154,48 | 1,75% | - | - | - | - | 151,54 | 150,80 | 154,91 | 151,83 | 4.003.040 | |
|
MA
Mastercard |
500,35 | -0,01% | - | - | - | - | 495,64 | 493,24 | 501,20 | 500,38 | 9.905.429 | |
|
MAA
Mid-America Apa... |
122,41 | 0,02% | - | - | - | - | 121,66 | 121,07 | 123,22 | 122,39 | 980.259 | |
|
MAR
Marriot Interna... |
324,25 | -0,70% | - | - | - | - | 323,37 | 322,29 | 326,34 | 326,52 | 6.381.889 | |
|
MAS
Masco |
60,78 | 1,17% | - | - | - | - | 59,23 | 58,91 | 60,95 | 60,08 | 2.789.073 | |
|
MCD
McDonald's |
309,96 | 0,48% | - | - | - | - | 306,39 | 304,78 | 310,90 | 308,47 | 5.612.756 | |
|
MCHP
Microchip Techn... |
65,53 | 1,85% | - | - | - | - | 63,73 | 63,70 | 66,24 | 64,34 | 3.601.725 | |
|
MCK
McKesson |
874,24 | -0,32% | - | - | - | - | 876,08 | 864,78 | 878,91 | 877,01 | 12.387.107 | |
|
MCO
Moody's |
431,42 | -2,19% | - | - | - | - | 436,77 | 426,49 | 436,77 | 441,07 | 12.257.074 | |
|
MDLZ
Mondelez Intern... |
57,77 | 1,60% | - | - | - | - | 56,54 | 56,29 | 57,90 | 56,86 | 2.310.858 | |
|
MDT
Medtronic |
86,78 | -0,45% | - | - | - | - | 86,49 | 86,16 | 87,30 | 87,17 | 3.907.530 | |
|
MET
MetLife |
69,80 | 0,90% | - | - | - | - | 68,05 | 67,86 | 70,00 | 69,18 | 2.277.993 | |
|
META
Meta Platforms Inc |
595,48 | -1,42% | - | - | - | - | 599,10 | 592,04 | 601,00 | 604,06 | 1.652.457 | |
|
MGM
MGM Resorts Int... |
37,13 | 0,49% | - | - | - | - | 36,80 | 36,58 | 37,32 | 36,95 | 1.514.904 | |
|
MHK
Mohawk Industries |
102,99 | 1,14% | - | - | - | - | 99,89 | 99,27 | 103,31 | 101,83 | 1.272.132 | |
|
MKC
McCormick |
52,82 | -0,81% | - | - | - | - | 53,02 | 52,35 | 53,74 | 53,25 | 2.291.754 | |
|
MKTX
MarketAxess |
169,11 | -0,91% | - | - | - | - | 171,30 | 166,45 | 171,30 | 170,66 | 1.144.875 | |
|
MLM
Martin Marietta... |
586,18 | 1,49% | - | - | - | - | 570,25 | 570,25 | 586,37 | 577,59 | 3.750.380 | |
|
MMM
3M |
147,34 | 0,53% | - | - | - | - | 145,03 | 144,90 | 147,80 | 146,56 | 1.258.726 | |
|
MNST
MONSTER WORLDWIDE |
74,06 | 0,14% | - | - | - | - | 73,78 | 73,59 | 74,55 | 73,96 | 3.344.031 | |
|
MO
Altria Group |
65,08 | 1,06% | - | - | - | - | 64,69 | 64,34 | 65,49 | 64,39 | 2.216.715 | |
|
MOH
Molina Healthcare |
137,04 | 1,33% | - | - | - | - | 136,34 | 132,88 | 137,35 | 135,24 | 1.531.970 | |
|
MOS
Mosaic |
24,94 | 3,57% | - | - | - | - | 24,33 | 24,18 | 25,26 | 24,08 | 182.461 | |
|
MPC
Marathon Petrol... |
245,80 | 5,71% | - | - | - | - | 238,79 | 238,41 | 247,14 | 232,53 | 7.212.018 | |
|
MPWR
Monolithic Powe... |
637,95 | 0% | - | - | - | - | 647,48 | 630,67 | 654,17 | 637,95 | 0 | |
|
MRK
Merck & |
115,59 | -0,08% | - | - | - | - | 114,70 | 114,02 | 116,54 | 115,68 | 3.291.888 | |
|
MRNA
Moderna Inc. |
51,93 | 1,27% | - | - | - | - | 50,44 | 50,34 | 52,68 | 51,28 | 2.079.069 | |
|
MRSH
Marsh & Mclenna... |
173,76 | -0,06% | - | - | - | - | 174,15 | 172,67 | 174,86 | 173,87 | 5.961.184 | |
|
MS
Morgan Stanley |
166,12 | 1,10% | - | - | - | - | 162,44 | 162,23 | 166,88 | 164,32 | 9.451.730 | |
|
MSCI
Msci Inc. |
543,19 | -1,52% | - | - | - | - | 546,62 | 536,00 | 549,48 | 551,60 | 3.367.235 | |
|
MSFT
Microsoft |
373,48 | -2,49% | - | - | - | - | 382,36 | 372,15 | 382,47 | 383,00 | 4.747.304 | |
|
MSI
Motorola Soluti... |
456,69 | 0,01% | - | - | - | - | 454,64 | 451,51 | 459,06 | 456,64 | 6.623.375 | |
|
MTB
M&T Bank |
204,70 | 2,01% | - | - | - | - | 198,84 | 198,58 | 205,08 | 200,66 | 3.430.074 | |
|
MTCH
Match Group Inc |
30,48 | -2,31% | - | - | - | - | 30,89 | 30,45 | 31,28 | 31,20 | 1.760.403 | |
|
MTD
Mettler-Toledo ... |
1.266,12 | 2,18% | - | - | - | - | 1.222,44 | 1.217,53 | 1.268,05 | 1.239,07 | 5.273.390 | |
|
MU
Micron Technology |
394,86 | -2,35% | - | - | - | - | 401,28 | 390,17 | 404,98 | 404,35 | 14.167.972 | |
|
NCLH
Norwegian Cruis... |
19,91 | -1,07% | - | - | - | - | 19,67 | 19,45 | 20,14 | 20,12 | 178.269 | |
|
NDAQ
The NASDAQ OMX ... |
84,93 | -1,70% | - | - | - | - | 85,59 | 84,25 | 85,75 | 86,40 | 2.410.908 | |
|
NDSN
Nordson Corpora... |
271,51 | 1,13% | - | - | - | - | 265,81 | 265,06 | 271,63 | 268,48 | 1.071.107 | |
|
NEE
NextEra Energy,... |
92,29 | 2,28% | - | - | - | - | 90,29 | 90,05 | 92,50 | 90,23 | 3.207.734 | |
|
NEM
Newmont Mining |
98,37 | 0,23% | - | - | - | - | 97,28 | 95,42 | 98,59 | 98,14 | 3.762.161 | |
|
NFLX
Netflix |
92,27 | -1,19% | - | - | - | - | 92,79 | 92,10 | 93,74 | 93,38 | 3.000.897 | |
|
NI
NiSource |
46,01 | 1,19% | - | - | - | - | 45,16 | 45,12 | 46,09 | 45,47 | 1.998.030 | |
|
NKE
Nike |
53,68 | 1,84% | - | - | - | - | 52,36 | 52,27 | 54,08 | 52,71 | 1.194.809 | |
|
NOC
Northrop Grumman |
683,70 | 0,54% | - | - | - | - | 670,00 | 668,20 | 689,29 | 680,00 | 9.972.448 | |
|
NOW
Servicenow Inc |
106,17 | -4,31% | - | - | - | - | 109,14 | 104,60 | 109,25 | 110,95 | 5.186.192 | |
|
NRG
NRG Energy |
153,11 | 0,88% | - | - | - | - | 150,95 | 150,43 | 155,06 | 151,77 | 3.623.501 | |
|
NSC
Norfolk Souther |
287,25 | 0,81% | - | - | - | - | 282,71 | 282,05 | 287,96 | 284,95 | 7.382.038 | |
|
NTAP
NetApp |
103,05 | 1,73% | - | - | - | - | 100,45 | 100,10 | 103,39 | 101,30 | 2.542.965 | |
|
NTRS
Northern Trust |
140,91 | 2,75% | - | - | - | - | 135,49 | 133,58 | 141,14 | 137,14 | 1.891.858 | |
|
NUE
Nucor |
163,12 | 1,56% | - | - | - | - | 160,17 | 160,09 | 163,12 | 160,62 | 5.086.897 | |
|
NVDA
NVIDIA |
175,22 | -0,24% | - | - | - | - | 174,83 | 173,98 | 176,16 | 175,64 | 9.624.659 | |
|
NVR
NVR |
6.520,19 | -0,16% | - | - | - | - | 6.480,00 | 6.453,74 | 6.542,15 | 6.530,69 | 1.036.710 | |
|
NWS
News Corp |
27,05 | -1,49% | - | - | - | - | 27,55 | 26,89 | 27,55 | 27,46 | 879.558 | |
|
NWSA
News |
24,05 | -0,87% | - | - | - | - | 24,02 | 23,78 | 24,21 | 24,26 | 1.116.642 | |
|
NXPI
NXP Semiconductors |
195,71 | 1,20% | - | - | - | - | 190,64 | 190,36 | 198,50 | 193,39 | 4.582.158 | |
|
O
Realty Income C... |
60,97 | 0,20% | - | - | - | - | 60,65 | 60,48 | 61,09 | 60,85 | 2.147.973 | |
|
ODFL
Old Dominion Fr... |
187,17 | -0,28% | - | - | - | - | 184,71 | 184,31 | 191,36 | 187,70 | 11.373.385 | |
|
OKE
ONEOK |
91,51 | 1,77% | - | - | - | - | 90,44 | 90,29 | 92,02 | 89,92 | 3.405.819 | |
|
OMC
Omnicom Group |
75,84 | 0,26% | - | - | - | - | 74,92 | 74,45 | 76,07 | 75,64 | 4.395.852 | |
|
ON
ON Semiconducto... |
62,10 | 3,69% | - | - | - | - | 59,04 | 59,04 | 62,59 | 59,89 | 691.111 | |
|
ORCL
Oracle |
148,37 | -3,87% | - | - | - | - | 153,00 | 147,34 | 153,90 | 154,34 | 5.231.378 | |
|
ORLY
O'Reilly Automo... |
88,50 | -0,23% | - | - | - | - | 88,24 | 87,81 | 88,95 | 88,70 | 2.085.149 | |
|
OTIS
Otis Elevator C... |
78,92 | -0,15% | - | - | - | - | 78,23 | 77,96 | 78,94 | 79,04 | 5.160.579 | |
|
OXY
Occidental Petr... |
61,64 | 2,21% | - | - | - | - | 60,78 | 60,60 | 62,11 | 60,31 | 2.800.490 | |
|
PANW
Palo Alto Netwo... |
158,12 | -3,61% | - | - | - | - | 162,09 | 156,14 | 162,80 | 164,05 | 894.327 | |
|
PAYC
Paycom Software... |
120,09 | -5,13% | - | - | - | - | 125,06 | 118,94 | 125,09 | 126,59 | 2.059.063 | |
|
PAYX
Paychex |
91,48 | -2,16% | - | - | - | - | 92,86 | 90,17 | 93,00 | 93,50 | 5.263.210 | |
|
PCAR
PACCAR |
116,65 | 2,04% | - | - | - | - | 113,11 | 112,99 | 116,86 | 114,32 | 2.121.047 | |
|
PCG
Pacific Gas & E... |
17,53 | 0,81% | - | - | - | - | 17,27 | 17,19 | 17,60 | 17,39 | 1.057.778 | |
|
PEG
Public Service ... |
80,58 | 0,95% | - | - | - | - | 79,21 | 79,15 | 80,90 | 79,82 | 1.251.891 | |
|
PEP
Pepsico |
151,25 | 0,25% | - | - | - | - | 150,45 | 150,20 | 152,58 | 150,88 | 4.366.588 | |
|
PFE
Pfizer |
27,03 | 0,95% | - | - | - | - | 26,60 | 26,44 | 27,13 | 26,77 | 303.761 | |
|
PFG
Principal Finan... |
88,09 | 1,78% | - | - | - | - | 85,69 | 85,50 | 88,42 | 86,55 | 884.247 | |
|
PG
Procter & Gamble |
144,05 | 0,04% | - | - | - | - | 143,33 | 142,23 | 145,23 | 143,99 | 5.484.272 | |
|
PGR
Progressive |
207,37 | 1,11% | - | - | - | - | 205,24 | 204,51 | 208,10 | 205,10 | 5.515.627 | |
|
PH
Parker-Hannifin |
925,67 | 2,16% | - | - | - | - | 889,54 | 883,84 | 927,35 | 906,06 | 25.397.608 | |
|
PHM
PulteGroup |
118,83 | 0,16% | - | - | - | - | 117,04 | 116,64 | 119,48 | 118,64 | 2.370.540 | |
|
PKG
Packaging of Am... |
211,50 | 1,17% | - | - | - | - | 207,12 | 207,06 | 212,35 | 209,06 | 1.980.275 | |
|
PLD
ProLogis |
131,34 | 0,79% | - | - | - | - | 128,78 | 128,40 | 131,51 | 130,31 | 5.324.786 | |
|
PLTR
Palantir Techno... |
153,95 | -4,28% | - | - | - | - | 160,07 | 151,64 | 162,40 | 160,84 | 2.254.598 | |
|
PM
Philip Morris I... |
166,94 | 2,27% | - | - | - | - | 162,98 | 161,82 | 167,50 | 163,24 | 2.617.619 | |
|
PNC
PNC Bank |
207,34 | 1,67% | - | - | - | - | 201,38 | 201,38 | 208,60 | 203,93 | 10.798.889 | |
|
PNR
Pentair |
88,82 | 0,43% | - | - | - | - | 87,23 | 86,84 | 89,08 | 88,44 | 1.752.507 | |
|
PNW
Pinnacle West C... |
99,01 | 1,48% | - | - | - | - | 97,11 | 96,75 | 99,15 | 97,57 | 1.003.367 | |
|
PODD
Insulet |
224,88 | -0,97% | - | - | - | - | 225,34 | 221,28 | 226,45 | 227,08 | 1.723.705 | |
|
POOL
Pool |
203,71 | -0,76% | - | - | - | - | 202,45 | 198,93 | 204,44 | 205,26 | 2.457.557 | |
|
PPG
PPG Industries |
103,66 | 1,54% | - | - | - | - | 100,42 | 99,65 | 103,81 | 102,08 | 3.586.048 | |
|
PPL
PPL |
37,40 | 1,34% | - | - | - | - | 36,73 | 36,69 | 37,47 | 36,90 | 1.956.469 | |
|
PRU
Prudential Fina... |
95,08 | 0,84% | - | - | - | - | 93,36 | 93,13 | 95,24 | 94,29 | 2.811.040 | |
|
PSA
Public Storage |
268,84 | -0,91% | - | - | - | - | 268,86 | 265,93 | 270,76 | 271,32 | 6.382.262 | |
|
PSX
Phillips 66 |
184,76 | 4,53% | - | - | - | - | 178,78 | 178,26 | 185,34 | 176,76 | 2.137.304 | |
|
PTC
PAR Technology |
144,09 | -3,44% | - | - | - | - | 148,31 | 142,98 | 148,31 | 149,23 | 5.941.407 | |
|
PWR
Quanta Services |
569,09 | 0,29% | - | - | - | - | 563,77 | 559,02 | 571,22 | 567,45 | 20.704.063 | |
|
PYPL
Paypal Holdings... |
44,73 | -1,67% | - | - | - | - | 44,95 | 44,25 | 45,27 | 45,49 | 70.316 | |
|
QCOM
QUALCOMM |
128,19 | -0,13% | - | - | - | - | 128,34 | 127,31 | 129,07 | 128,35 | 1.294.540 | |
|
RCL
Royal Caribbean... |
274,93 | -1,44% | - | - | - | - | 273,40 | 269,60 | 277,00 | 278,96 | 13.126.258 | |
|
REG
Regency Centers |
75,14 | 0,66% | - | - | - | - | 74,33 | 74,03 | 75,39 | 74,65 | 1.076.230 | |
|
REGN
Regeneron Pharm... |
735,10 | -0,19% | - | - | - | - | 728,51 | 727,96 | 738,03 | 736,53 | 9.687.148 | |
|
RF
Regions Financi... |
25,83 | 1,43% | - | - | - | - | 25,05 | 24,97 | 25,97 | 25,46 | 246.164 | |
|
RJF
Raymond James F... |
145,67 | 0,16% | - | - | - | - | 144,20 | 143,86 | 146,63 | 145,44 | 1.184.443 | |
|
RL
Polo Ralph Lauren |
342,83 | 1,10% | - | - | - | - | 340,15 | 337,74 | 345,89 | 339,11 | 4.165.042 | |
|
RMD
ResMed |
229,96 | 0,87% | - | - | - | - | 226,83 | 224,92 | 230,84 | 227,97 | 4.833.529 | |
|
ROK
Rockwell Automa... |
363,03 | 1,45% | - | - | - | - | 356,29 | 352,00 | 363,60 | 357,83 | 4.567.643 | |
|
ROL
Rollins Inc. |
53,86 | 1,22% | - | - | - | - | 53,00 | 52,69 | 53,88 | 53,21 | 1.495.423 | |
|
ROP
Roper Industries |
348,83 | -1,32% | - | - | - | - | 350,59 | 343,36 | 351,33 | 353,48 | 7.947.045 | |
|
ROST
Ross Stores |
214,85 | 0,83% | - | - | - | - | 211,90 | 210,53 | 215,92 | 213,09 | 13.843.430 | |
|
RSG
Republic Services |
218,54 | 0,84% | - | - | - | - | 215,93 | 215,12 | 218,74 | 216,73 | 7.887.109 | |
|
RTX
United Technolo... |
194,02 | -0,41% | - | - | - | - | 192,22 | 191,18 | 194,51 | 194,82 | 9.237.874 | |
|
RVTY
Perkinelmer Inc |
87,94 | 0,89% | - | - | - | - | 85,76 | 84,91 | 88,13 | 87,16 | 499.411 | |
|
SBAC
SBA Communications |
170,44 | -0,90% | - | - | - | - | 170,97 | 169,00 | 173,93 | 171,98 | 2.586.597 | |
|
SBUX
Starbucks |
92,28 | -1,65% | - | - | - | - | 93,31 | 91,79 | 93,59 | 93,83 | 3.387.137 | |
|
SCHW
The Charles Schwab |
96,10 | 0,84% | - | - | - | - | 95,58 | 95,20 | 96,74 | 95,30 | 3.419.526 | |
|
SHW
Sherwin-Williams |
316,31 | 0,75% | - | - | - | - | 311,09 | 308,94 | 316,67 | 313,95 | 9.621.201 | |
|
SJM
J.M. Smucker |
98,07 | -0,32% | - | - | - | - | 98,02 | 97,40 | 99,79 | 98,38 | 2.961.518 | |
|
SLB
Schlumberger |
50,48 | 2,49% | - | - | - | - | 49,03 | 48,84 | 51,09 | 49,25 | 336.618 | |
|
SMCI
Super Micro Com... |
21,77 | 0,88% | - | - | - | - | 21,30 | 20,99 | 22,07 | 21,58 | 438.143 | |
|
SNA
Snap-On |
364,36 | 0,50% | - | - | - | - | 359,11 | 359,11 | 364,83 | 362,55 | 1.617.030 | |
|
SNPS
Synopsys |
420,51 | -2,77% | - | - | - | - | 426,67 | 409,83 | 429,26 | 432,48 | 19.570.956 | |
|
SO
Southern |
94,87 | 1,19% | - | - | - | - | 93,46 | 93,30 | 95,08 | 93,75 | 3.474.803 | |
|
SOLV
Solventum Corp |
63,09 | -3,96% | - | - | - | - | 64,00 | 62,83 | 64,87 | 65,69 | 2.032.634 | |
|
SPG
Simon Property ... |
181,20 | -0,16% | - | - | - | - | 180,29 | 179,62 | 182,06 | 181,49 | 8.260.908 | |
|
SPGI
S&P Global, Inc. |
416,11 | -2,98% | - | - | - | - | 424,98 | 412,86 | 426,01 | 428,87 | 1.755.568 | |
|
SRE
Sempra Energy |
95,48 | 2,16% | - | - | - | - | 92,79 | 92,72 | 95,59 | 93,46 | 2.046.709 | |
|
STE
STERIS |
223,75 | 1,24% | - | - | - | - | 218,24 | 217,97 | 224,09 | 221,00 | 1.848.846 | |
|
STLD
Steel Dynamics |
170,21 | 2,14% | - | - | - | - | 166,63 | 164,50 | 170,26 | 166,64 | 2.553.320 | |
|
STT
State Street |
126,90 | 2,98% | - | - | - | - | 122,71 | 121,97 | 127,00 | 123,23 | 3.996.462 | |
|
STX
Seagate Technol... |
416,55 | 3,10% | - | - | - | - | 402,86 | 395,00 | 418,95 | 404,02 | 2.032.764 | |
|
STZ
Constellation B... |
154,25 | 1,17% | - | - | - | - | 152,78 | 151,10 | 155,76 | 152,46 | 4.552.226 | |
|
SW
Westrock Co |
40,07 | 3,53% | - | - | - | - | 38,45 | 38,14 | 40,07 | 38,70 | 781.909 | |
|
SWK
Stanley Black &... |
72,20 | 3,28% | - | - | - | - | 68,84 | 68,84 | 72,69 | 69,91 | 1.027.406 | |
|
SWKS
Skyworks Solutions |
55,53 | 1,91% | - | - | - | - | 54,02 | 54,02 | 56,65 | 54,49 | 1.955.211 | |
|
SYF
Synchrony Finan... |
67,53 | 1,47% | - | - | - | - | 66,45 | 66,30 | 68,15 | 66,55 | 1.698.650 | |
|
SYK
Stryker |
328,20 | -1,32% | - | - | - | - | 331,22 | 327,27 | 331,62 | 332,59 | 11.658.320 | |
|
SYY
Sysco |
82,70 | 1,35% | - | - | - | - | 81,16 | 80,85 | 82,85 | 81,60 | 1.961.231 | |
|
T
AT&T |
29,11 | 1,22% | - | - | - | - | 28,80 | 28,66 | 29,44 | 28,76 | 1.834.483 | |
|
TAP
Molson Coors Br... |
41,57 | -0,88% | - | - | - | - | 41,58 | 41,31 | 41,99 | 41,94 | 708.478 | |
|
TDG
Transdigm Group |
1.150,47 | -0,22% | - | - | - | - | 1.146,08 | 1.137,06 | 1.152,66 | 1.152,97 | 23.291.265 | |
|
TDY
Teledyne Techno... |
629,18 | 0,86% | - | - | - | - | 622,71 | 617,74 | 632,01 | 623,80 | 2.375.155 | |
|
TECH
Techne |
52,73 | 1,40% | - | - | - | - | 51,41 | 50,70 | 52,95 | 52,00 | 903.265 | |
|
TEL
Tyco Electronics |
205,36 | 2,28% | - | - | - | - | 198,22 | 198,22 | 206,91 | 200,79 | 9.644.732 | |
|
TER
Teradyne, Inc. |
320,92 | 5,59% | - | - | - | - | 300,00 | 298,00 | 327,42 | 303,92 | 19.182.351 | |
|
TFC
Truist Financia... |
45,45 | 1,30% | - | - | - | - | 44,40 | 44,35 | 45,69 | 44,86 | 279.578 | |
|
TGT
Target |
115,52 | 0,51% | - | - | - | - | 113,82 | 113,01 | 116,05 | 114,93 | 7.153.923 | |
|
TJX
TJX Companies |
158,61 | 1,35% | - | - | - | - | 156,73 | 155,47 | 159,44 | 156,50 | 1.703.313 | |
|
TKO
Telkonet |
194,60 | 0,16% | - | - | - | - | 192,66 | 192,27 | 194,96 | 194,28 | 5.479.158 | |
|
TMO
Thermo Fisher S... |
488,99 | 2,27% | - | - | - | - | 472,87 | 470,00 | 490,12 | 478,12 | 11.230.633 | |
|
TMUS
T-Mobile US Inc |
212,76 | 1,92% | - | - | - | - | 208,44 | 208,44 | 213,58 | 208,76 | 159.783 | |
|
TPL
Texas Pacific L... |
543,58 | 2,98% | - | - | - | - | 529,06 | 527,05 | 545,00 | 527,87 | 2.319.456 | |
|
TPR
TRANSPRO |
142,08 | -1,62% | - | - | - | - | 142,92 | 139,92 | 143,37 | 144,42 | 3.976.819 | |
|
TRGP
TRANSIT GROUP |
245,99 | 2,53% | - | - | - | - | 240,57 | 239,16 | 246,48 | 239,92 | 4.499.895 | |
|
TRMB
Trimble Inc |
65,61 | -1,83% | - | - | - | - | 65,99 | 64,59 | 65,99 | 66,83 | 845.516 | |
|
TROW
T. Rowe Price G... |
88,70 | 0,82% | - | - | - | - | 87,12 | 86,69 | 88,86 | 87,98 | 1.982.977 | |
|
TRV
The Travelers C... |
295,63 | 0,04% | - | - | - | - | 295,37 | 294,00 | 297,34 | 295,52 | 3.975.041 | |
|
TSCO
Tractor Supply |
45,82 | 0,33% | - | - | - | - | 45,32 | 44,44 | 45,93 | 45,67 | 2.697.515 | |
|
TSLA
Tesla Motors |
383,54 | 0,71% | - | - | - | - | 376,56 | 376,31 | 387,48 | 380,85 | 23.214.909 | |
|
TSN
Tyson Foods |
61,27 | 2,63% | - | - | - | - | 59,59 | 59,40 | 61,32 | 59,70 | 2.486.704 | |
|
TT
Ingersoll Rand |
431,69 | 1,59% | - | - | - | - | 420,40 | 419,07 | 433,12 | 424,94 | 8.327.204 | |
|
TTWO
Take-Two Intera... |
194,55 | -3,13% | - | - | - | - | 199,57 | 192,38 | 199,92 | 200,84 | 5.883.192 | |
|
TXN
Texas Instruments |
194,24 | 2,97% | - | - | - | - | 186,95 | 186,95 | 196,40 | 188,63 | 890.396 | |
|
TXT
Textron |
90,90 | 2,10% | - | - | - | - | 88,20 | 88,20 | 91,02 | 89,03 | 956.177 | |
|
TYL
Tyler Technologies |
340,27 | -2,53% | - | - | - | - | 345,27 | 333,92 | 346,50 | 349,09 | 2.343.405 | |
|
UAL
United Continen... |
93,63 | -0,35% | - | - | - | - | 91,47 | 90,80 | 94,96 | 93,96 | 6.005.803 | |
|
UBER
UBER TECHNOLOGI... |
73,12 | -2,67% | - | - | - | - | 74,63 | 72,77 | 75,01 | 75,12 | 199.311 | |
|
UDR
United Dominion... |
34,30 | 0,12% | - | - | - | - | 34,02 | 33,90 | 34,43 | 34,26 | 648.339 | |
|
UHS
Universal Healt... |
185,28 | -1,49% | - | - | - | - | 187,38 | 181,81 | 187,85 | 188,09 | 2.010.844 | |
|
ULTA
Ulta Salon Cosm... |
515,58 | -0,10% | - | - | - | - | 512,42 | 499,32 | 516,64 | 516,11 | 20.694.149 | |
|
UNH
UnitedHealth Group |
272,32 | 1,03% | - | - | - | - | 268,87 | 267,59 | 273,38 | 269,54 | 13.905.476 | |
|
UNP
Union Pacific |
241,08 | 1,14% | - | - | - | - | 237,04 | 235,49 | 241,74 | 238,37 | 7.552.795 | |
|
UPS
United Parcel S... |
98,52 | 0,87% | - | - | - | - | 97,05 | 96,27 | 98,67 | 97,67 | 5.646.477 | |
|
URI
United Rentals |
745,32 | 1,81% | - | - | - | - | 724,53 | 720,00 | 752,30 | 732,05 | 6.917.315 | |
|
USB
U.S. Bancorp |
52,28 | 1,48% | - | - | - | - | 50,77 | 50,75 | 52,56 | 51,52 | 374.848 | |
|
V
Visa |
304,57 | 0,04% | - | - | - | - | 302,00 | 300,62 | 305,02 | 304,44 | 16.341.703 | |
|
VICI
VICI Properties... |
27,33 | 1,02% | - | - | - | - | 26,95 | 26,82 | 27,41 | 27,05 | 114.601 | |
|
VLO
Valero Energy |
245,70 | 3,50% | - | - | - | - | 238,74 | 236,30 | 246,02 | 237,39 | 15.432.417 | |
|
VLTO
Veralto Corp |
87,79 | -0,80% | - | - | - | - | 87,52 | 86,86 | 88,18 | 88,50 | 945.059 | |
|
VMC
Vulcan Materials |
270,14 | 2,42% | - | - | - | - | 260,43 | 258,66 | 270,40 | 263,75 | 6.722.164 | |
|
VRSK
Verisk Analytics |
195,50 | -2,18% | - | - | - | - | 198,14 | 193,35 | 198,51 | 199,85 | 4.187.806 | |
|
VRSN
VeriSign |
242,72 | 0,75% | - | - | - | - | 241,67 | 239,50 | 243,18 | 240,92 | 3.179.147 | |
|
VRTX
Vertex Pharmace... |
448,94 | -0,51% | - | - | - | - | 447,02 | 441,20 | 451,00 | 451,24 | 9.231.553 | |
|
VST
Vistra Corp. |
152,56 | 0,84% | - | - | - | - | 150,55 | 149,55 | 154,10 | 151,29 | 9.300.973 | |
|
VTR
Ventas |
82,81 | 1,17% | - | - | - | - | 81,59 | 81,26 | 82,89 | 81,85 | 2.086.895 | |
|
VTRS
VIATRIS INC |
13,44 | 1,13% | - | - | - | - | 13,21 | 13,11 | 13,49 | 13,29 | 310.209 | |
|
VZ
Verizon Communi... |
51,39 | 1,59% | - | - | - | - | 50,55 | 50,48 | 51,68 | 50,58 | 343.046 | |
|
WAB
Wabtec |
246,95 | 2,18% | - | - | - | - | 239,24 | 239,24 | 247,32 | 241,68 | 2.017.582 | |
|
WAT
Waters |
304,99 | 1,05% | - | - | - | - | 297,79 | 295,90 | 305,42 | 301,81 | 2.159.329 | |
|
WDAY
Workday Inc |
130,15 | -5,04% | - | - | - | - | 135,33 | 129,49 | 136,55 | 137,06 | 1.997.933 | |
|
WDC
Western Digital |
297,20 | 0,82% | - | - | - | - | 294,52 | 280,20 | 297,36 | 294,79 | 7.514.108 | |
|
WEC
Wisconsin Energy |
113,98 | 1,72% | - | - | - | - | 111,71 | 111,35 | 114,29 | 112,05 | 1.861.407 | |
|
WELL
Welltower Inc |
196,54 | 0,79% | - | - | - | - | 193,34 | 192,66 | 196,69 | 195,00 | 4.809.530 | |
|
WFC
Wells Fargo |
79,93 | 2,11% | - | - | - | - | 77,63 | 77,58 | 80,18 | 78,28 | 72.736 | |
|
WM
Waste Management |
228,22 | 0,30% | - | - | - | - | 226,28 | 226,00 | 229,32 | 227,53 | 5.350.846 | |
|
WMB
Williams Companies |
74,72 | 1,52% | - | - | - | - | 73,51 | 73,38 | 75,03 | 73,60 | 1.421.174 | |
|
WMT
Wal-Mart Stores |
123,07 | 1,95% | - | - | - | - | 120,63 | 120,49 | 124,11 | 120,72 | 2.323.931 | |
|
WRB
W.R. Berkley |
65,74 | 0,29% | - | - | - | - | 65,53 | 65,25 | 65,93 | 65,55 | 954.611 | |
|
WSM
Williams-Sonoma |
183,03 | -0,38% | - | - | - | - | 181,34 | 179,12 | 185,43 | 183,72 | 3.129.081 | |
|
WST
West Pharmaceut... |
247,47 | 2,51% | - | - | - | - | 239,06 | 238,82 | 247,80 | 241,40 | 4.522.918 | |
|
WTW
Willis Towers W... |
294,11 | 0,23% | - | - | - | - | 291,10 | 290,85 | 294,28 | 293,43 | 1.487.314 | |
|
WY
Weyerhaeuser |
23,83 | 2,87% | - | - | - | - | 23,07 | 23,00 | 23,88 | 23,16 | 1.029.740 | |
|
WYNN
Wynn Resorts |
102,54 | 1,39% | - | - | - | - | 100,09 | 100,09 | 102,61 | 101,13 | 2.002.504 | |
|
XEL
Xcel Energy |
78,40 | 1,88% | - | - | - | - | 76,77 | 76,48 | 78,71 | 76,95 | 737.274 | |
|
XOM
Exxon Mobil |
165,82 | 2,91% | - | - | - | - | 161,71 | 161,25 | 167,48 | 161,13 | 212.747 | |
|
XYL
Xylem Inc |
120,83 | 0,74% | - | - | - | - | 118,54 | 118,36 | 121,38 | 119,94 | 4.477.235 | |
|
YUM
Yum! Brands |
159,31 | 0,49% | - | - | - | - | 157,56 | 157,11 | 159,55 | 158,54 | 2.887.494 | |
|
ZBH
Zimmer Biomet H... |
87,11 | -0,79% | - | - | - | - | 86,99 | 86,11 | 87,75 | 87,80 | 936.171 | |
|
ZBRA
Zebra Technologies |
208,32 | 1,19% | - | - | - | - | 202,71 | 201,45 | 208,68 | 205,87 | 1.719.682 | |
|
ZTS
Zoetis Inc. |
116,53 | 1,13% | - | - | - | - | 113,89 | 113,30 | 116,82 | 115,23 | 4.524.044 |