Merval:
930.497,09
4,02%
Merval 25:
0,00
0,00%
Bolsa:
40.033.490,27
4,16%
Burcap:
0,00
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... |
129,12 | 0,16% | - | - | - | - | 129,20 | 128,56 | 130,39 | 128,91 | 6.903.143 | |
AAL
AMR Corporation |
13,88 | 2,93% | - | - | - | - | 13,69 | 13,68 | 14,15 | 13,48 | 548.992 | |
AAP
Advance Auto Parts |
56,14 | 1,78% | - | - | - | - | 55,73 | 55,43 | 56,53 | 55,16 | 2.721.723 | |
AAPL
Apple |
194,15 | 0,95% | - | - | - | - | 193,63 | 193,60 | 195,00 | 192,32 | 6.472.767 | |
ABBV
AbbVie Inc. |
147,49 | 0,76% | - | - | - | - | 147,64 | 145,21 | 148,30 | 146,38 | 4.928.821 | |
ABT
Abbott Laborato... |
104,02 | -0,88% | - | - | - | - | 104,94 | 0,00 | 105,07 | 104,94 | 6.148.934 | |
ACN
Accenture. |
335,49 | 0,02% | - | - | - | - | 336,56 | 334,34 | 336,56 | 335,41 | 10.763.861 | |
ADBE
Adobe Systems |
608,06 | 2,07% | - | - | - | - | 598,92 | 596,27 | 609,16 | 595,70 | 296.125 | |
ADI
Analog Devices |
184,43 | 2,14% | - | - | - | - | 182,34 | 180,43 | 185,70 | 180,57 | 5.179.348 | |
ADM
Archer-Daniels-... |
73,97 | 1,07% | - | - | - | - | 73,55 | 73,35 | 74,55 | 73,19 | 1.052.371 | |
ADP
Automatic Data ... |
230,19 | -0,33% | - | - | - | - | 231,50 | 229,40 | 232,52 | 230,95 | 1.019.512 | |
ADSK
Autodesk |
224,11 | 2,08% | - | - | - | - | 220,00 | 218,87 | 224,44 | 219,55 | 11.245.167 | |
AEE
Ameren |
78,91 | -0,23% | - | - | - | - | 79,25 | 78,62 | 79,50 | 79,09 | 4.123.600 | |
AEP
American Electr... |
80,20 | -0,20% | - | - | - | - | 80,50 | 79,90 | 80,99 | 80,36 | 3.064.121 | |
AES
The AES |
18,21 | 1,48% | - | - | - | - | 18,06 | 17,96 | 18,32 | 17,94 | 766.867 | |
AFL
Aflac |
81,94 | 0,26% | - | - | - | - | 82,02 | 81,82 | 82,44 | 81,73 | 4.566.844 | |
AGRO
ADECOAGRO S.A. |
11,98 | -1,24% | - | - | - | - | 12,17 | 11,98 | 12,21 | 12,13 | 285.615 | |
AIG
American Intern... |
65,35 | -0,03% | - | - | - | - | 65,68 | 64,81 | 65,85 | 65,37 | 2.675.952 | |
AIV
Apartment Inves... |
7,17 | 0,77% | - | - | - | - | 7,12 | 7,08 | 7,24 | 7,11 | 161.370 | |
AIZ
Assurant |
167,59 | -1,35% | - | - | - | - | 170,21 | 167,28 | 170,55 | 169,88 | 1.195.587 | |
AJG
Arthur J. Galla... |
241,30 | -0,49% | - | - | - | - | 243,15 | 239,39 | 243,15 | 242,50 | 4.280.662 | |
AKAM
Akamai Technolo... |
115,18 | 0,62% | - | - | - | - | 114,78 | 114,25 | 115,49 | 114,47 | 2.386.530 | |
ALB
Albemarle |
124,55 | 5,28% | - | - | - | - | 118,30 | 0,00 | 126,00 | 118,30 | 2.266.594 | |
ALGN
Align Technology |
215,78 | -0,50% | - | - | - | - | 216,82 | 214,89 | 218,34 | 216,87 | 4.842.966 | |
ALK
Alaska Air Group |
35,93 | 0,73% | - | - | - | - | 35,67 | 0,00 | 36,25 | 35,67 | 429.220 | |
ALL
Allstate |
139,06 | 0,41% | - | - | - | - | 138,82 | 138,11 | 139,82 | 138,49 | 4.045.534 | |
ALLE
ALLEGIANT BANC |
105,01 | -0,11% | - | - | - | - | 105,33 | 104,27 | 105,71 | 105,13 | 3.514.370 | |
ALXN
Alexion Pharmac... |
182,39 | 0,00% | - | - | - | - | 181,04 | 180,25 | 182,62 | 182,39 | 0 | |
AMAT
Applied Materials |
148,09 | 2,34% | - | - | - | - | 146,96 | 144,58 | 148,47 | 144,70 | 6.694.705 | |
AMD
Advanced Micro ... |
127,86 | 9,45% | - | - | - | - | 120,79 | 119,55 | 128,68 | 116,82 | 7.170.133 | |
AME
AMTEK |
155,29 | -0,60% | - | - | - | - | 156,21 | 154,78 | 156,21 | 156,23 | 2.833.266 | |
AMG
Affiliated Mana... |
136,18 | -0,29% | - | - | - | - | 137,22 | 135,38 | 138,04 | 136,58 | 740.274 | |
AMGN
Amgen |
271,31 | 0,73% | - | - | - | - | 270,50 | 266,72 | 273,39 | 269,35 | 17.619.414 | |
AMP
AMERIPRISE FINA... |
352,45 | 0,66% | - | - | - | - | 351,28 | 350,38 | 353,02 | 350,14 | 2.476.666 | |
AMT
American Tower |
210,66 | -0,05% | - | - | - | - | 211,60 | 210,56 | 212,07 | 210,76 | 9.461.583 | |
AMZN
Amazon |
146,53 | 1,39% | - | - | - | - | 146,15 | 145,34 | 147,91 | 144,52 | 1.970.242 | |
ANET
Arista Networks |
215,40 | 0,94% | - | - | - | - | 213,50 | 212,71 | 215,71 | 213,40 | 12.734.448 | |
ANSS
ANSYS |
286,28 | 1,52% | - | - | - | - | 284,21 | 283,46 | 287,16 | 282,00 | 4.081.494 | |
AON
Aon Corporation |
321,19 | 0,50% | - | - | - | - | 320,24 | 319,48 | 321,70 | 319,58 | 2.958.481 | |
AOS
Smith (A.O.) |
77,54 | 0,34% | - | - | - | - | 77,18 | 76,64 | 77,71 | 77,28 | 1.897.481 | |
APA
Apache |
33,79 | -0,72% | - | - | - | - | 34,23 | 33,59 | 34,45 | 34,03 | 872.835 | |
APD
Air Products an... |
261,11 | -0,07% | - | - | - | - | 262,14 | 261,08 | 264,01 | 261,28 | 10.782.799 | |
APH
Amphenol |
92,45 | 0,24% | - | - | - | - | 92,28 | 91,83 | 92,62 | 92,23 | 5.480.436 | |
APTV
Aptiv Plc |
80,64 | -0,30% | - | - | - | - | 80,74 | 79,55 | 81,30 | 80,88 | 1.435.876 | |
ARE
Alexandria Real... |
122,45 | 0,51% | - | - | - | - | 121,65 | 120,96 | 124,21 | 121,83 | 6.195.235 | |
ATVI
Activision Bliz... |
94,44 | 0,00% | - | - | - | - | 94,48 | 94,32 | 94,54 | 94,44 | 0 | |
AVB
AvalonBay Commu... |
175,86 | 0,50% | - | - | - | - | 175,23 | 174,10 | 176,22 | 174,99 | 2.408.930 | |
AVGO
Broadcom Inc. |
921,51 | 1,98% | - | - | - | - | 905,54 | 903,70 | 924,19 | 903,64 | 21.499.750 | |
AVY
Avery Dennison |
192,72 | -0,22% | - | - | - | - | 193,31 | 192,64 | 194,06 | 193,15 | 782.058 | |
AWK
American Water ... |
132,73 | 0,02% | - | - | - | - | 133,04 | 131,88 | 133,38 | 132,70 | 2.486.697 | |
AXP
American Express |
168,70 | 0,71% | - | - | - | - | 168,46 | 167,74 | 169,21 | 167,51 | 9.955.662 | |
AZO
AutoZone |
2.638,82 | -2,65% | - | - | - | - | 2.714,55 | 2.638,82 | 2.727,80 | 2.710,62 | 15.484.596 | |
BA
Boeing |
236,75 | -0,06% | - | - | - | - | 236,90 | 230,04 | 238,26 | 236,89 | 799.505 | |
BAC
Bank of America |
30,61 | 0,25% | - | - | - | - | 30,59 | 30,54 | 30,92 | 30,53 | 353.641 | |
BAX
Baxter Internat... |
36,50 | 1,59% | - | - | - | - | 36,07 | 35,92 | 36,50 | 35,93 | 1.689.804 | |
BBWI
Bath & Body Wor... |
36,97 | -0,05% | - | - | - | - | 36,99 | 36,35 | 37,21 | 36,99 | 913.085 | |
BBY
Best Buy |
74,40 | -0,92% | - | - | - | - | 74,98 | 74,40 | 75,52 | 75,09 | 2.221.361 | |
BDX
Becton Dickinso... |
232,93 | 0,18% | - | - | - | - | 233,24 | 232,02 | 233,83 | 232,50 | 864.869 | |
BEN
Franklin Resources |
25,65 | 0,71% | - | - | - | - | 25,48 | 25,34 | 25,74 | 25,47 | 257.295 | |
BFH
Bread Financial... |
30,82 | 5,15% | - | - | - | - | 29,54 | 29,47 | 30,82 | 29,31 | 701.186 | |
BHF
Brighthouse Fin... |
52,54 | 0,59% | - | - | - | - | 52,40 | 52,27 | 52,79 | 52,23 | 569.954 | |
BIIB
Biogen Idec |
239,01 | 2,20% | - | - | - | - | 237,77 | 235,89 | 239,88 | 233,87 | 2.129.579 | |
BK
Bank of New Yor... |
48,34 | 1,73% | - | - | - | - | 47,79 | 47,60 | 48,43 | 47,52 | 2.914.274 | |
BKNG
Banknorth Group |
3.232,61 | 2,62% | - | - | - | - | 3.178,22 | 3.169,40 | 3.239,00 | 3.150,00 | 35.474.662 | |
BKR
Baker Hughes, A... |
31,66 | -0,64% | - | - | - | - | 32,17 | 31,43 | 32,25 | 31,86 | 297.272 | |
BLK
BlackRock |
746,93 | 0,52% | - | - | - | - | 745,44 | 743,01 | 749,89 | 743,07 | 10.259.084 | |
BLL
Ball |
69,50 | 0,00% | - | - | - | - | 70,62 | 69,10 | 72,04 | 69,50 | 0 | |
BMY
Bristol-Myers S... |
50,20 | 0,64% | - | - | - | - | 50,30 | 50,00 | 51,00 | 49,88 | 3.179.819 | |
BR
Broadridge Fina... |
191,82 | 0,22% | - | - | - | - | 190,61 | 189,65 | 192,15 | 191,39 | 2.026.003 | |
BSX
Boston Scientific |
54,99 | 0,31% | - | - | - | - | 54,98 | 54,68 | 55,13 | 54,82 | 1.204.721 | |
BWA
BorgWarner |
43,18 | 0,00% | - | - | - | - | 43,91 | 0,00 | 44,83 | 43,18 | 0 | |
BXP
Boston Properties |
64,71 | 2,28% | - | - | - | - | 63,29 | 63,26 | 64,99 | 63,27 | 2.991.608 | |
C
Citigroup |
48,44 | 1,20% | - | - | - | - | 47,94 | 47,78 | 48,76 | 47,86 | 826.398 | |
CAG
ConAgra Foods |
29,75 | 1,17% | - | - | - | - | 29,49 | 29,23 | 29,95 | 29,40 | 1.366.813 | |
CAH
Cardinal Health |
106,22 | 0,33% | - | - | - | - | 106,10 | 105,25 | 106,33 | 105,87 | 4.924.465 | |
CAT
Caterpillar |
256,65 | 0,27% | - | - | - | - | 257,21 | 255,87 | 259,07 | 255,97 | 6.259.180 | |
CB
Chubb |
223,37 | -0,41% | - | - | - | - | 225,00 | 222,96 | 225,22 | 224,29 | 5.608.151 | |
CBOE
CBOE |
177,01 | -0,42% | - | - | - | - | 177,56 | 175,12 | 178,23 | 177,76 | 614.402 | |
CBRE
CBRE Group |
82,45 | 1,23% | - | - | - | - | 81,59 | 80,98 | 82,60 | 81,45 | 3.572.559 | |
CCI
Crown Castle In... |
117,86 | 0,66% | - | - | - | - | 117,36 | 117,00 | 119,09 | 117,09 | 1.216.787 | |
CCL
Carnival |
17,93 | 2,55% | - | - | - | - | 17,55 | 17,43 | 18,03 | 17,48 | 145.856 | |
CDNS
Cadence Design ... |
258,96 | 0,50% | - | - | - | - | 258,63 | 257,01 | 259,39 | 257,68 | 9.066.449 | |
CERN
Cerner |
94,97 | 0,00% | - | - | - | - | 94,98 | 94,93 | 94,99 | 94,97 | 0 | |
CF
CF Industries |
77,45 | 4,24% | - | - | - | - | 75,39 | 75,00 | 78,11 | 74,30 | 1.189.322 | |
CFG
Citizens Financ... |
29,13 | 1,29% | - | - | - | - | 28,93 | 28,78 | 29,32 | 28,76 | 93.944 | |
CHD
Church & Dwight |
94,08 | 0,59% | - | - | - | - | 93,61 | 93,03 | 94,31 | 93,53 | 2.221.041 | |
CHRW
C.H. Robinson W... |
85,84 | 0,39% | - | - | - | - | 85,54 | 85,07 | 86,69 | 85,51 | 2.684.388 | |
CHTR
Charter Communi... |
367,19 | 1,44% | - | - | - | - | 361,78 | 359,14 | 371,86 | 361,98 | 21.504.115 | |
CI
CIGNA |
256,38 | -0,43% | - | - | - | - | 257,55 | 255,93 | 258,35 | 257,49 | 16.333.201 | |
CINF
Cincinnati Fina... |
102,29 | 0,74% | - | - | - | - | 101,87 | 101,36 | 102,35 | 101,54 | 1.279.034 | |
CL
Colgate-Palmolive |
77,74 | 0,34% | - | - | - | - | 77,62 | 77,19 | 77,98 | 77,47 | 3.385.515 | |
CLX
Clorox |
143,33 | 0,62% | - | - | - | - | 142,76 | 141,58 | 143,77 | 142,44 | 3.002.907 | |
CMA
Comerica Incorp... |
49,18 | 3,28% | - | - | - | - | 47,71 | 47,61 | 49,30 | 47,62 | 1.353.581 | |
CMCSA
Comcast |
42,19 | 1,19% | - | - | - | - | 41,99 | 41,79 | 42,69 | 41,69 | 1.907.353 | |
CME
CME Group |
210,91 | -1,05% | - | - | - | - | 212,95 | 210,05 | 213,37 | 213,15 | 678.270 | |
CMG
Chipotle Mexica... |
2.216,08 | 0,27% | - | - | - | - | 2.210,05 | 0,00 | 2.220,10 | 2.210,05 | 8.152.958 | |
CMI
Cummins |
230,24 | -0,17% | - | - | - | - | 231,00 | 229,42 | 231,97 | 230,64 | 3.903.949 | |
CMS
CMS Energy |
57,88 | 0,09% | - | - | - | - | 57,85 | 57,39 | 58,16 | 57,83 | 407.938 | |
CNC
Centene |
74,08 | -0,43% | - | - | - | - | 74,40 | 0,00 | 74,94 | 74,40 | 4.496.582 | |
CNP
CenterPoint Energy |
28,87 | 0,31% | - | - | - | - | 28,82 | 28,59 | 29,14 | 28,78 | 1.211.010 | |
COF
Capital One Fin... |
115,53 | 1,55% | - | - | - | - | 114,06 | 113,42 | 115,91 | 113,77 | 1.738.611 | |
COO
Cooper Companies |
345,36 | 0,81% | - | - | - | - | 342,81 | 342,42 | 345,44 | 342,57 | 2.393.690 | |
COP
ConocoPhillips |
111,05 | 0,48% | - | - | - | - | 111,32 | 110,77 | 111,90 | 110,52 | 2.344.043 | |
COR
Amerisourcebergen |
180,02 | 0,00% | - | - | - | - | 180,93 | 179,28 | 180,93 | 180,02 | 0 | |
COST
Costco Wholesale |
611,26 | 0,63% | - | - | - | - | 610,00 | 606,56 | 612,30 | 607,43 | 16.163.548 | |
COTY
Coty Inc |
11,65 | 0,87% | - | - | - | - | 11,54 | 11,53 | 11,67 | 11,55 | 221.536 | |
CPB
Campbell Soup |
43,54 | 0,69% | - | - | - | - | 43,38 | 42,57 | 43,97 | 43,24 | 2.847.995 | |
CPRT
Copart |
47,69 | -0,02% | - | - | - | - | 47,97 | 47,52 | 48,04 | 47,70 | 1.692.947 | |
CRM
Salesforce.com |
249,14 | 0,00% | - | - | - | - | 248,75 | 246,96 | 250,45 | 249,13 | 10.405.622 | |
CSCO
Cisco Systems |
48,27 | 1,18% | - | - | - | - | 47,91 | 47,82 | 48,35 | 47,70 | 2.067.093 | |
CSX
CSX |
33,62 | 0,30% | - | - | - | - | 33,73 | 33,44 | 33,80 | 33,52 | 230.431 | |
CTAS
Cintas |
553,99 | 0,56% | - | - | - | - | 552,93 | 548,21 | 555,64 | 550,93 | 4.846.305 | |
CTRA
Coterra Energy ... |
24,65 | -0,52% | - | - | - | - | 24,78 | 0,00 | 25,01 | 24,78 | 524.503 | |
CTSH
Cognizant Techn... |
70,29 | 0,24% | - | - | - | - | 70,41 | 69,95 | 70,55 | 70,12 | 2.169.501 | |
CTXS
Citrix Systems |
103,92 | 0,00% | - | - | - | - | 103,91 | 103,89 | 103,96 | 103,92 | 0 | |
CVS
CVS |
73,93 | 0,58% | - | - | - | - | 73,97 | 73,49 | 75,07 | 73,50 | 3.800.780 | |
CVX
Chevron |
142,03 | -0,35% | - | - | - | - | 143,51 | 141,02 | 144,01 | 142,53 | 9.205.959 | |
D
Dominion Resources |
47,19 | -0,15% | - | - | - | - | 47,49 | 47,01 | 47,58 | 47,26 | 1.493.658 | |
DAL
Delta Air Lines... |
40,18 | 3,18% | - | - | - | - | 39,45 | 39,41 | 40,50 | 38,94 | 1.575.940 | |
DE
Deere & |
360,34 | -1,42% | - | - | - | - | 365,01 | 360,34 | 365,31 | 365,54 | 17.074.711 | |
DESP
Despegar |
8,53 | 0,24% | - | - | - | - | 8,61 | 8,45 | 8,66 | 8,51 | 31.314 | |
DFS
Discover Financ... |
102,17 | 1,46% | - | - | - | - | 101,18 | 101,18 | 102,50 | 100,70 | 6.084.224 | |
DG
Dollar General |
133,06 | -0,64% | - | - | - | - | 133,92 | 0,00 | 139,70 | 133,92 | 59.345 | |
DGX
Quest Diagnostics |
135,40 | 0,36% | - | - | - | - | 135,72 | 134,42 | 135,72 | 134,92 | 2.751.734 | |
DHI
D.R. Horton |
136,21 | 1,95% | - | - | - | - | 134,17 | 134,17 | 136,37 | 133,61 | 5.622.613 | |
DHR
Danaher |
219,26 | -0,68% | - | - | - | - | 220,76 | 0,00 | 220,00 | 220,76 | 260.042 | |
DINO
Hf Sinclair Cor... |
52,21 | -0,93% | - | - | - | - | 53,15 | 52,05 | 53,54 | 52,70 | 1.036.421 | |
DIS
Walt Disney |
92,38 | 0,96% | - | - | - | - | 91,80 | 91,65 | 93,39 | 91,50 | 4.979.652 | |
DISCA
Discovery Commu... |
24,41 | 0,00% | - | - | - | - | 23,07 | 22,79 | 24,51 | 24,41 | 0 | |
DISCK
Discovery Commu... |
24,41 | 0,00% | - | - | - | - | 23,15 | 22,78 | 24,49 | 24,41 | 0 | |
DISH
DISH Network |
4,34 | 9,47% | - | - | - | - | 3,96 | 3,94 | 4,35 | 3,96 | 88.776 | |
DLR
Digital Realty ... |
134,10 | -1,02% | - | - | - | - | 135,39 | 133,68 | 135,68 | 135,48 | 5.951.760 | |
DLTR
Dollar Tree |
126,71 | 0,54% | - | - | - | - | 127,17 | 124,15 | 127,90 | 126,03 | 1.068.292 | |
DOV
Dover |
142,86 | -0,24% | - | - | - | - | 143,60 | 142,49 | 143,77 | 143,21 | 1.732.035 | |
DRE
Duke Realty |
48,31 | 0,00% | - | - | - | - | 48,50 | 48,12 | 49,25 | 48,31 | 0 | |
DRI
Darden Restaurants |
160,59 | -0,42% | - | - | - | - | 161,79 | 160,37 | 161,79 | 161,26 | 3.296.913 | |
DTE
DTE Energy |
107,31 | -0,02% | - | - | - | - | 107,60 | 106,70 | 107,97 | 107,33 | 3.841.054 | |
DUK
Duke Energy |
94,44 | 0,53% | - | - | - | - | 93,90 | 93,35 | 94,89 | 93,94 | 5.085.688 | |
DVA
DaVita |
105,75 | 1,53% | - | - | - | - | 104,27 | 104,27 | 105,89 | 104,16 | 3.905.030 | |
DVN
Devon Energy |
43,39 | 0,32% | - | - | - | - | 43,55 | 43,14 | 43,79 | 43,25 | 1.209.279 | |
DWDP
DowDuPont |
30,46 | 0,00% | - | - | - | - | 30,65 | 30,16 | 30,68 | 30,46 | 0 | |
DXC
DXC Technology |
23,59 | 0,62% | - | - | - | - | 23,04 | 23,04 | 23,67 | 23,44 | 204.789 | |
EA
Electronic Arts |
135,61 | -1,12% | - | - | - | - | 137,52 | 135,48 | 137,56 | 137,14 | 7.804.491 | |
EBAY
eBay |
41,48 | 0,01% | - | - | - | - | 41,68 | 41,35 | 41,73 | 41,47 | 390.404 | |
ECL
Ecolab |
191,99 | 0,89% | - | - | - | - | 190,30 | 0,00 | 192,34 | 190,30 | 3.585.605 | |
ED
Consolidated Ed... |
92,55 | 0,98% | - | - | - | - | 92,03 | 91,35 | 93,09 | 91,65 | 5.947.633 | |
EFX
Equifax |
224,44 | -0,05% | - | - | - | - | 224,58 | 223,12 | 224,88 | 224,56 | 5.233.941 | |
EG
Everest Re Group |
383,07 | -1,87% | - | - | - | - | 390,51 | 380,99 | 390,51 | 390,37 | 4.095.784 | |
EIX
Edison Internat... |
67,44 | 0,42% | - | - | - | - | 67,38 | 66,79 | 67,78 | 67,16 | 2.722.890 | |
EL
Estee Lauder Co... |
135,63 | 1,70% | - | - | - | - | 133,22 | 133,22 | 136,57 | 133,36 | 3.144.717 | |
ELV
Elevance Health... |
476,78 | -0,32% | - | - | - | - | 479,58 | 474,99 | 479,93 | 478,30 | 7.159.328 | |
EMN
Eastman Chemical |
85,02 | 1,67% | - | - | - | - | 84,52 | 83,84 | 85,32 | 83,62 | 2.165.034 | |
EMR
Emerson Electric |
88,35 | 0,74% | - | - | - | - | 88,11 | 87,71 | 89,13 | 87,70 | 1.198.468 | |
EOG
EOG Resources |
118,40 | -1,13% | - | - | - | - | 120,32 | 117,98 | 121,04 | 119,75 | 3.258.960 | |
EQIX
Equinix |
810,34 | 0,25% | - | - | - | - | 809,23 | 804,80 | 815,00 | 808,30 | 4.364.491 | |
EQR
Equity Residential |
58,88 | 1,05% | - | - | - | - | 58,27 | 57,87 | 58,97 | 58,27 | 2.251.218 | |
EQT
EQT |
37,00 | 0,35% | - | - | - | - | 36,96 | 36,10 | 37,18 | 36,87 | 405.002 | |
ES
EnergySolutions |
60,39 | -0,35% | - | - | - | - | 60,75 | 59,58 | 60,75 | 60,60 | 823.418 | |
ESS
Essex Property ... |
225,73 | 0,92% | - | - | - | - | 223,68 | 0,00 | 226,41 | 223,68 | 2.357.750 | |
ETN
Eaton |
227,44 | 0,23% | - | - | - | - | 227,74 | 227,00 | 229,33 | 226,92 | 9.449.222 | |
ETR
Entergy |
101,83 | 0,28% | - | - | - | - | 101,73 | 101,16 | 102,43 | 101,55 | 3.393.688 | |
EVRG
Evergy Inc |
51,71 | -0,46% | - | - | - | - | 51,93 | 51,43 | 52,12 | 51,95 | 927.936 | |
EW
Edwards Lifesci... |
68,14 | -1,95% | - | - | - | - | 70,36 | 66,86 | 70,78 | 69,49 | 696.135 | |
EXC
Exelon |
39,44 | 0,06% | - | - | - | - | 39,52 | 39,15 | 39,88 | 39,41 | 1.237.115 | |
EXPD
Expeditors Inte... |
120,05 | -0,47% | - | - | - | - | 120,97 | 119,87 | 121,25 | 120,62 | 3.680.013 | |
EXPE
Expedia |
143,57 | 3,29% | - | - | - | - | 139,40 | 139,33 | 143,90 | 139,00 | 4.852.092 | |
EXR
Extra Space Sto... |
137,36 | 0,54% | - | - | - | - | 137,00 | 136,57 | 138,87 | 136,62 | 2.052.845 | |
F
Ford Motor Company |
10,83 | 1,26% | - | - | - | - | 10,71 | 10,69 | 10,88 | 10,69 | 478.194 | |
FAST
Fastenal |
62,36 | 0,37% | - | - | - | - | 62,41 | 61,90 | 62,58 | 62,13 | 2.551.272 | |
FBIN
Fortune Brands ... |
72,06 | -0,73% | - | - | - | - | 72,53 | 72,06 | 72,73 | 72,59 | 1.422.609 | |
FCX
Freeport-McMora... |
36,31 | 0,15% | - | - | - | - | 36,57 | 36,05 | 36,82 | 36,25 | 979.400 | |
FDX
FedEx |
267,71 | 0,19% | - | - | - | - | 268,00 | 265,74 | 268,93 | 267,21 | 9.642.379 | |
FE
FirstEnergy |
37,17 | -0,75% | - | - | - | - | 37,53 | 37,01 | 37,53 | 37,45 | 1.353.360 | |
FFIV
F5 Networks |
169,12 | 0,27% | - | - | - | - | 168,97 | 167,69 | 169,81 | 168,66 | 1.746.164 | |
FI
Fiserv |
131,44 | 0,27% | - | - | - | - | 131,50 | 130,28 | 131,55 | 131,09 | 8.155.852 | |
FIS
Fidelity Nation... |
58,79 | 0,60% | - | - | - | - | 58,69 | 58,24 | 58,94 | 58,44 | 1.435.064 | |
FITB
Fifth Third Ban... |
30,76 | 1,65% | - | - | - | - | 30,40 | 30,20 | 30,87 | 30,26 | 923.600 | |
FL
Footlocker |
28,18 | -0,28% | - | - | - | - | 28,25 | 28,06 | 28,50 | 28,26 | 1.099.020 | |
FLIR
FLIR Systems |
57,36 | 0,00% | - | - | - | - | 57,53 | 57,31 | 57,92 | 57,36 | 0 | |
FLR
Fluor |
37,47 | 0,11% | - | - | - | - | 37,45 | 37,33 | 38,05 | 37,43 | 1.826.250 | |
FLS
Flowserve |
38,38 | 0,66% | - | - | - | - | 38,13 | 38,13 | 38,49 | 38,13 | 766.871 | |
FLT
FleetCor Techno... |
256,11 | 1,94% | - | - | - | - | 253,16 | 253,00 | 257,10 | 251,23 | 5.687.179 | |
FMC
FMC |
55,17 | -0,07% | - | - | - | - | 54,93 | 54,84 | 56,35 | 55,21 | 3.336.682 | |
FRT
Federal Realty ... |
98,98 | -0,07% | - | - | - | - | 99,09 | 98,32 | 99,55 | 99,05 | 1.234.677 | |
FTI
FMC Technologies |
18,65 | -1,11% | - | - | - | - | 18,97 | 18,46 | 19,07 | 18,86 | 1.182.634 | |
FTNT
Fortinet Inc |
51,29 | -1,04% | - | - | - | - | 51,91 | 50,66 | 51,91 | 51,83 | 2.263.633 | |
FTV
Fortive Corp |
69,00 | 0,47% | - | - | - | - | 68,97 | 68,91 | 69,39 | 68,68 | 2.804.367 | |
GD
General Dynamics |
250,96 | -0,39% | - | - | - | - | 252,72 | 250,55 | 254,44 | 251,95 | 4.615.405 | |
GE
General Electric |
118,88 | -0,78% | - | - | - | - | 119,50 | 118,20 | 119,98 | 119,81 | 5.861.260 | |
GEN
Gen Digital Inc. |
22,26 | 0,56% | - | - | - | - | 22,21 | 22,10 | 22,39 | 22,13 | 597.235 | |
GILD
Gilead Sciences |
78,05 | -1,65% | - | - | - | - | 79,58 | 77,86 | 79,76 | 79,36 | 1.798.662 | |
GIS
General Mills |
66,34 | 0,68% | - | - | - | - | 66,07 | 65,24 | 66,67 | 65,89 | 1.136.736 | |
GLW
Corning |
28,92 | 0,43% | - | - | - | - | 28,91 | 28,78 | 29,20 | 28,79 | 1.590.007 | |
GM
General Motors Co |
33,56 | 1,98% | - | - | - | - | 32,98 | 32,81 | 33,61 | 32,91 | 1.574.602 | |
GOLD
Barrick Gold |
17,26 | -0,60% | - | - | - | - | 17,42 | 17,12 | 17,45 | 17,36 | 730.887 | |
GOOG
Google Inc. |
138,45 | 5,34% | - | - | - | - | 136,60 | 136,25 | 139,99 | 131,43 | 6.001.531 | |
GOOGL
Google Inc. |
136,97 | 5,35% | - | - | - | - | 135,04 | 134,72 | 138,56 | 130,02 | 7.201.746 | |
GPC
Genuine Parts |
134,68 | -1,33% | - | - | - | - | 135,94 | 134,55 | 135,94 | 136,50 | 1.266.127 | |
GPN
Global Payments |
119,80 | 0,29% | - | - | - | - | 119,27 | 117,83 | 120,00 | 119,45 | 4.198.750 | |
GPS
Gap |
21,43 | 2,34% | - | - | - | - | 20,97 | 20,91 | 21,51 | 20,94 | 824.519 | |
GRMN
Garmin |
124,21 | -0,70% | - | - | - | - | 125,06 | 124,00 | 125,10 | 125,08 | 2.457.122 | |
GS
Goldman Sachs G... |
343,88 | 0,56% | - | - | - | - | 343,71 | 342,15 | 344,55 | 341,97 | 15.119.028 | |
GT
Goodyear Tire &... |
14,01 | -0,57% | - | - | - | - | 14,16 | 13,95 | 14,16 | 14,09 | 722.818 | |
GWW
W.W. Grainger |
807,51 | 0,62% | - | - | - | - | 802,53 | 0,00 | 811,30 | 802,53 | 2.919.956 | |
HAL
Halliburton |
34,45 | -1,18% | - | - | - | - | 35,03 | 34,01 | 35,19 | 34,86 | 1.390.058 | |
HAS
Hasbro |
48,74 | 1,87% | - | - | - | - | 48,02 | 47,45 | 48,88 | 47,85 | 2.336.547 | |
HBAN
Huntington Banc... |
11,82 | 0,98% | - | - | - | - | 11,75 | 11,68 | 11,91 | 11,70 | 158.262 | |
HBI
Hanesbrands |
3,89 | 4,44% | - | - | - | - | 3,73 | 3,73 | 3,89 | 3,72 | 107.576 | |
HCA
HCA-The Healthcare |
253,59 | 0,48% | - | - | - | - | 253,69 | 252,85 | 254,37 | 252,39 | 3.730.816 | |
HD
Home Depot |
326,18 | 0,02% | - | - | - | - | 326,11 | 324,76 | 327,39 | 326,11 | 8.194.168 | |
HES
Hess |
132,20 | -2,99% | - | - | - | - | 136,88 | 132,00 | 137,64 | 136,28 | 7.954.474 | |
HIG
Hartford Financ... |
78,30 | -0,11% | - | - | - | - | 78,60 | 78,09 | 78,76 | 78,39 | 2.624.381 | |
HII
HEALTHCARE INTE... |
244,98 | 0,57% | - | - | - | - | 244,20 | 243,46 | 245,15 | 243,59 | 1.241.559 | |
HLT
HILTON HOTELS |
169,75 | 1,01% | - | - | - | - | 168,29 | 168,29 | 170,24 | 168,06 | 4.711.921 | |
HOG
Harley-Davidson |
32,39 | 3,55% | - | - | - | - | 31,32 | 31,30 | 32,47 | 31,28 | 1.722.565 | |
HOLX
Hologic |
69,19 | 0,12% | - | - | - | - | 69,26 | 67,59 | 69,38 | 69,11 | 1.532.904 | |
HON
Honeywell Inter... |
197,69 | -0,05% | - | - | - | - | 198,99 | 197,50 | 199,05 | 197,79 | 11.837.677 | |
HP
Helmerich & Payne |
35,64 | 1,14% | - | - | - | - | 35,59 | 35,48 | 35,91 | 35,24 | 1.499.696 | |
HPE
Hewlett Packard... |
16,03 | 0,94% | - | - | - | - | 15,91 | 15,71 | 16,06 | 15,88 | 825.593 | |
HPQ
Hewlett-Packard |
29,36 | 3,05% | - | - | - | - | 28,49 | 0,00 | 29,52 | 28,49 | 1.317.765 | |
HRB
H&R Block |
45,56 | 1,17% | - | - | - | - | 45,01 | 44,96 | 45,58 | 45,03 | 1.651.597 | |
HRL
Hormel Foods |
31,86 | -0,13% | - | - | - | - | 32,00 | 31,54 | 32,05 | 31,90 | 1.041.121 | |
HSIC
Henry Schein |
71,87 | 1,77% | - | - | - | - | 70,70 | 70,20 | 72,51 | 70,62 | 3.341.739 | |
HST
Host Marriott F... |
17,78 | 1,14% | - | - | - | - | 17,61 | 17,55 | 17,81 | 17,58 | 808.546 | |
HSY
Hershey Foods |
189,17 | -0,02% | - | - | - | - | 189,21 | 187,51 | 191,52 | 189,20 | 667.203 | |
HUM
Humana |
478,00 | -1,20% | - | - | - | - | 484,64 | 472,15 | 485,17 | 483,80 | 10.155.110 | |
IBM
International B... |
160,34 | 0,04% | - | - | - | - | 161,00 | 159,97 | 161,47 | 160,28 | 7.332.188 | |
ICE
Intercontinenta... |
112,45 | -0,56% | - | - | - | - | 113,32 | 111,82 | 113,50 | 113,08 | 6.250.646 | |
IDXX
IDEXX Laboratories |
523,63 | 0,40% | - | - | - | - | 522,00 | 518,70 | 525,40 | 521,56 | 5.559.903 | |
IFF
Internationa Fl... |
77,10 | 1,84% | - | - | - | - | 75,93 | 75,83 | 77,88 | 75,71 | 3.253.774 | |
ILMN
Illumina |
117,32 | 2,92% | - | - | - | - | 113,24 | 113,24 | 117,52 | 113,99 | 592.935 | |
INCY
Incyte |
55,21 | -0,38% | - | - | - | - | 55,66 | 54,72 | 55,66 | 55,42 | 2.178.421 | |
INTC
Intel |
42,20 | 2,25% | - | - | - | - | 41,75 | 41,19 | 42,43 | 41,27 | 2.557.742 | |
INTU
Intuit |
571,89 | 1,00% | - | - | - | - | 570,23 | 565,13 | 573,00 | 566,23 | 13.851.176 | |
IP
International P... |
36,79 | 0,66% | - | - | - | - | 36,65 | 36,42 | 36,86 | 36,55 | 2.298.161 | |
IPG
Interpublic Gro... |
30,70 | -1,43% | - | - | - | - | 31,26 | 30,68 | 31,26 | 31,14 | 1.806.309 | |
IPGP
IPG Photonics |
100,16 | 2,16% | - | - | - | - | 98,22 | 98,06 | 100,77 | 98,04 | 222.255 | |
IQV
IQVIA Holdings ... |
214,91 | -0,32% | - | - | - | - | 216,22 | 213,27 | 216,22 | 215,59 | 4.415.541 | |
IR
Ingersoll-Rand ... |
72,25 | 1,22% | - | - | - | - | 71,38 | 0,00 | 72,38 | 71,38 | 279.752 | |
IRM
Iron Mountain |
65,77 | -0,32% | - | - | - | - | 65,98 | 65,38 | 65,98 | 65,98 | 2.302.608 | |
ISRG
Intuitive Surgical |
312,11 | 0,60% | - | - | - | - | 310,97 | 307,90 | 312,15 | 310,26 | 6.624.535 | |
IT
Gartner |
445,17 | 0,72% | - | - | - | - | 442,50 | 442,16 | 447,33 | 442,00 | 3.926.845 | |
ITW
Illinois Tool W... |
247,13 | 0,10% | - | - | - | - | 248,03 | 246,96 | 248,71 | 246,89 | 3.736.358 | |
IVZ
Invesco |
15,11 | 0,70% | - | - | - | - | 15,06 | 14,81 | 15,16 | 15,00 | 821.365 | |
JBHT
J.B. Hunt Trans... |
188,74 | 0,35% | - | - | - | - | 189,77 | 186,58 | 189,77 | 188,08 | 3.030.221 | |
JCI
Johnson Controls |
55,53 | 0,89% | - | - | - | - | 55,35 | 54,85 | 55,59 | 55,04 | 3.162.434 | |
JEF
Jefferies Finan... |
36,41 | 0,55% | - | - | - | - | 36,27 | 36,19 | 36,68 | 36,21 | 1.138.541 | |
JNJ
Johnson & Johnson |
155,61 | -0,64% | - | - | - | - | 156,58 | 154,76 | 156,58 | 156,62 | 9.215.847 | |
JNPR
Juniper Networks |
28,75 | -0,21% | - | - | - | - | 28,88 | 28,64 | 28,97 | 28,81 | 583.568 | |
JPM
J P Morgan Chase |
156,61 | 0,19% | - | - | - | - | 156,69 | 156,19 | 157,31 | 156,31 | 9.499.806 | |
JWN
Nordstrom |
15,90 | 4,67% | - | - | - | - | 15,19 | 15,14 | 16,09 | 15,19 | 638.131 | |
K
Kellogg |
54,21 | 0,93% | - | - | - | - | 53,80 | 53,29 | 54,40 | 53,71 | 529.198 | |
KEY
KeyCorp |
13,13 | 1,27% | - | - | - | - | 13,03 | 12,96 | 13,29 | 12,96 | 480.716 | |
KEYS
Keysight Techno... |
142,21 | 0,84% | - | - | - | - | 141,90 | 141,30 | 143,20 | 141,03 | 5.544.626 | |
KHC
Kraft Heinz Co |
36,57 | 1,02% | - | - | - | - | 36,34 | 35,99 | 36,66 | 36,20 | 1.854.355 | |
KIM
Kimco Realty |
20,17 | -0,07% | - | - | - | - | 20,26 | 20,00 | 20,31 | 20,18 | 710.675 | |
KLAC
KLA-Tencor |
541,71 | 2,48% | - | - | - | - | 535,09 | 531,00 | 543,41 | 528,61 | 13.663.551 | |
KMB
Kimberly-Clark |
121,44 | 0,14% | - | - | - | - | 121,49 | 121,06 | 122,39 | 121,27 | 771.265 | |
KMI
KINDER MORGAN |
17,47 | -0,37% | - | - | - | - | 17,62 | 17,46 | 17,66 | 17,53 | 674.551 | |
KMX
CarMax |
66,76 | 1,26% | - | - | - | - | 66,23 | 65,90 | 67,05 | 65,93 | 3.869.410 | |
KO
Coca-Cola |
58,71 | 0,19% | - | - | - | - | 58,67 | 58,40 | 58,89 | 58,60 | 3.297.976 | |
KR
Kroger |
44,81 | 0,61% | - | - | - | - | 44,66 | 44,38 | 44,95 | 44,54 | 1.648.739 | |
KSS
Kohl's |
23,76 | 4,95% | - | - | - | - | 22,73 | 22,62 | 23,98 | 22,64 | 688.161 | |
L
Loews |
68,61 | -1,25% | - | - | - | - | 69,78 | 68,58 | 69,94 | 69,48 | 2.749.683 | |
LEG
Leggett & Platt |
26,00 | 0,46% | - | - | - | - | 25,85 | 25,58 | 26,36 | 25,88 | 360.204 | |
LEN
Lennar |
136,89 | 1,12% | - | - | - | - | 135,31 | 135,31 | 136,91 | 135,37 | 8.239.957 | |
LH
Laboratory of A... |
208,03 | 0,00% | - | - | - | - | 206,15 | 204,87 | 210,00 | 208,03 | 0 | |
LIN
Linde Group |
398,47 | -0,46% | - | - | - | - | 399,41 | 397,86 | 401,36 | 400,31 | 23.948.844 | |
LIT
Global X Lithiu... |
47,93 | 1,81% | - | - | - | - | 47,52 | 47,43 | 48,05 | 47,08 | 596.153 | |
LKQ
LKQ Corporation |
45,18 | -0,31% | - | - | - | - | 45,32 | 44,78 | 45,53 | 45,32 | 1.726.057 | |
LLY
Eli Lilly and |
587,23 | -0,34% | - | - | - | - | 588,28 | 577,64 | 588,82 | 589,25 | 17.313.302 | |
LMT
Lockheed Martin |
447,25 | -0,48% | - | - | - | - | 450,42 | 446,43 | 450,98 | 449,41 | 6.957.421 | |
LNC
Lincoln National |
24,35 | 1,23% | - | - | - | - | 24,22 | 24,02 | 24,45 | 24,05 | 299.833 | |
LNT
Alliant Energy |
51,92 | -0,36% | - | - | - | - | 52,09 | 51,80 | 52,32 | 52,10 | 1.170.579 | |
LOW
Lowe's Companies |
207,94 | -0,36% | - | - | - | - | 208,70 | 0,00 | 209,10 | 208,70 | 1.682.443 | |
LRCX
Lam Research |
707,99 | 1,89% | - | - | - | - | 703,16 | 697,37 | 709,94 | 694,87 | 25.945.002 | |
LUMN
Centurylink |
1,44 | -3,04% | - | - | - | - | 1,47 | 1,43 | 1,51 | 1,48 | 56.703 | |
LUV
Southwest Airlines |
29,15 | 4,13% | - | - | - | - | 27,99 | 0,00 | 29,57 | 27,99 | 289.526 | |
LYB
LyondellBasell ... |
92,01 | -0,45% | - | - | - | - | 92,86 | 91,81 | 92,96 | 92,43 | 5.344.493 | |
M
Macy's |
16,96 | 3,60% | - | - | - | - | 16,40 | 16,36 | 17,09 | 16,37 | 1.073.534 | |
MA
Mastercard |
413,15 | 0,67% | - | - | - | - | 412,07 | 410,06 | 413,54 | 410,38 | 2.230.597 | |
MAA
Mid-America Apa... |
127,16 | 0,02% | - | - | - | - | 127,23 | 126,51 | 127,66 | 127,13 | 2.032.017 | |
MAC
Macerich |
13,17 | 3,09% | - | - | - | - | 12,78 | 12,66 | 13,17 | 12,77 | 274.056 | |
MAR
Marriot Interna... |
207,72 | 1,44% | - | - | - | - | 206,34 | 205,51 | 208,08 | 204,78 | 7.349.964 | |
MAS
Masco |
63,22 | -0,33% | - | - | - | - | 63,42 | 62,95 | 63,55 | 63,43 | 1.789.316 | |
MAT
Mattel |
19,11 | 0,74% | - | - | - | - | 19,01 | 18,87 | 19,17 | 18,97 | 1.099.838 | |
MCD
McDonald's |
287,42 | 0,20% | - | - | - | - | 287,49 | 285,82 | 288,15 | 286,86 | 9.310.396 | |
MCHP
Microchip Techn... |
85,96 | 2,80% | - | - | - | - | 84,30 | 83,84 | 86,33 | 83,62 | 4.282.871 | |
MCK
McKesson |
455,24 | -0,51% | - | - | - | - | 458,67 | 454,10 | 458,67 | 457,59 | 7.879.294 | |
MCO
Moody's |
373,32 | -0,03% | - | - | - | - | 374,19 | 371,86 | 375,59 | 373,43 | 8.979.466 | |
MDLZ
Mondelez Intern... |
71,63 | 0,48% | - | - | - | - | 71,37 | 70,86 | 71,98 | 71,29 | 4.454.097 | |
MDT
Medtronic |
79,53 | 0,62% | - | - | - | - | 79,21 | 78,75 | 79,72 | 79,04 | 4.437.058 | |
MET
MetLife |
63,52 | -0,03% | - | - | - | - | 63,69 | 63,19 | 63,89 | 63,54 | 2.616.135 | |
META
Meta Platforms Inc |
327,19 | 3,07% | - | - | - | - | 317,77 | 317,77 | 328,18 | 317,45 | 9.342.256 | |
MGM
MGM Resorts Int... |
39,75 | 0,97% | - | - | - | - | 39,47 | 39,47 | 40,11 | 39,37 | 248.875 | |
MHK
Mohawk Industries |
92,08 | -1,41% | - | - | - | - | 92,75 | 91,48 | 93,03 | 93,40 | 4.300.412 | |
MKC
McCormick |
186,48 | 0,00% | - | - | - | - | 185,81 | 182,39 | 187,18 | 186,48 | 0 | |
MLM
Martin Marietta... |
464,75 | 0,93% | - | - | - | - | 461,51 | 458,83 | 465,15 | 460,48 | 3.345.271 | |
MMC
Marsh & McLenna... |
195,88 | 0,23% | - | - | - | - | 195,76 | 195,09 | 196,54 | 195,43 | 7.263.035 | |
MMM
3M |
103,26 | 0,46% | - | - | - | - | 103,05 | 102,41 | 103,62 | 102,79 | 6.642.819 | |
MNST
MONSTER WORLDWIDE |
54,33 | 0,05% | - | - | - | - | 54,53 | 54,00 | 54,59 | 54,30 | 2.136.276 | |
MO
Altria Group |
41,25 | -0,27% | - | - | - | - | 41,48 | 41,24 | 41,66 | 41,36 | 747.285 | |
MOS
Mosaic |
35,91 | 2,37% | - | - | - | - | 35,52 | 35,36 | 36,43 | 35,08 | 912.078 | |
MPC
Marathon Petrol... |
141,49 | -1,18% | - | - | - | - | 143,61 | 141,19 | 144,98 | 143,18 | 4.802.878 | |
MRK
Merck & |
103,92 | -1,62% | - | - | - | - | 105,63 | 0,00 | 105,59 | 105,63 | 5.742.931 | |
MRO
Marathon Oil |
23,72 | 0,76% | - | - | - | - | 23,69 | 23,46 | 23,89 | 23,54 | 1.008.242 | |
MS
Morgan Stanley |
80,30 | 1,12% | - | - | - | - | 79,76 | 79,63 | 80,56 | 79,41 | 913.172 | |
MSCI
Msci Inc. |
508,50 | -1,28% | - | - | - | - | 516,99 | 507,67 | 517,20 | 515,11 | 4.484.462 | |
MSFT
Microsoft |
370,97 | 0,59% | - | - | - | - | 368,23 | 366,45 | 371,44 | 368,80 | 8.173.953 | |
MSI
Motorola Soluti... |
323,72 | 0,39% | - | - | - | - | 323,45 | 322,53 | 325,43 | 322,47 | 3.034.875 | |
MTB
M&T Bank |
132,65 | 1,39% | - | - | - | - | 131,68 | 131,36 | 133,71 | 130,83 | 6.617.113 | |
MTD
Mettler-Toledo ... |
1.103,60 | 0,95% | - | - | - | - | 1.093,93 | 1.092,62 | 1.106,49 | 1.093,23 | 3.356.048 | |
MU
Micron Technology |
73,69 | 0,76% | - | - | - | - | 74,02 | 72,99 | 74,20 | 73,13 | 1.253.234 | |
N022810
Nielsen N.V. Or... |
27,98 | 0,00% | - | - | - | - | 27,98 | 27,97 | 28,00 | 27,98 | 0 | |
NCLH
Norwegian Cruis... |
18,76 | 3,19% | - | - | - | - | 18,23 | 18,16 | 18,86 | 18,18 | 865.849 | |
NDAQ
The NASDAQ OMX ... |
54,25 | -2,47% | - | - | - | - | 55,05 | 54,07 | 55,19 | 55,62 | 3.449.711 | |
NEE
NextEra Energy,... |
60,07 | -0,22% | - | - | - | - | 60,38 | 59,45 | 60,55 | 60,20 | 3.060.927 | |
NEM
Newmont Mining |
39,65 | -0,10% | - | - | - | - | 39,99 | 39,12 | 39,99 | 39,69 | 1.696.227 | |
NFLX
Netflix |
452,56 | 1,31% | - | - | - | - | 450,85 | 448,43 | 452,87 | 446,73 | 1.651.391 | |
NI
NiSource |
26,49 | 0,28% | - | - | - | - | 26,50 | 26,39 | 26,75 | 26,41 | 754.875 | |
NKE
Nike |
114,84 | -1,09% | - | - | - | - | 114,12 | 114,12 | 116,00 | 116,11 | 6.869.155 | |
NKTR
Nektar Therapeu... |
0,50 | -3,19% | - | - | - | - | 0,52 | 0,50 | 0,52 | 0,52 | 22.151 | |
NOC
Northrop Grumman |
476,83 | -0,72% | - | - | - | - | 482,22 | 476,35 | 483,08 | 480,29 | 5.865.009 | |
NOV
National-Oilwell |
18,49 | 0,85% | - | - | - | - | 18,48 | 18,32 | 18,63 | 18,33 | 571.242 | |
NRG
NRG Energy |
47,41 | -0,25% | - | - | - | - | 47,51 | 47,26 | 47,86 | 47,53 | 2.889.497 | |
NSC
Norfolk Souther |
227,30 | -0,34% | - | - | - | - | 229,04 | 225,62 | 229,04 | 228,08 | 6.221.883 | |
NTAP
NetApp |
88,96 | -0,49% | - | - | - | - | 89,71 | 88,96 | 90,49 | 89,40 | 1.562.671 | |
NTRS
Northern Trust |
79,80 | -0,15% | - | - | - | - | 79,90 | 79,21 | 80,30 | 79,92 | 4.420.920 | |
NUE
Nucor |
162,72 | 0,30% | - | - | - | - | 162,82 | 161,56 | 163,85 | 162,24 | 4.738.081 | |
NVDA
NVIDIA |
464,60 | 2,10% | - | - | - | - | 457,00 | 456,05 | 465,24 | 455,03 | 25.070.745 | |
NWL
Newell Rubbermaid |
8,40 | 2,00% | - | - | - | - | 8,22 | 8,14 | 8,43 | 8,23 | 394.766 | |
NWS
News Corp |
22,91 | 0,28% | - | - | - | - | 22,93 | 22,21 | 23,00 | 22,84 | 789.879 | |
NWSA
News |
21,90 | 0,48% | - | - | - | - | 21,92 | 21,66 | 21,98 | 21,79 | 1.383.501 | |
O
Realty Income C... |
54,71 | 0,00% | - | - | - | - | 54,60 | 54,32 | 55,18 | 54,71 | 63.518 | |
OKE
ONEOK |
67,40 | -1,56% | - | - | - | - | 68,72 | 67,26 | 68,91 | 68,47 | 150.909 | |
OMC
Omnicom Group |
81,94 | -0,01% | - | - | - | - | 82,12 | 81,45 | 82,54 | 81,95 | 3.558.982 | |
ORCL
Oracle |
112,82 | 0,71% | - | - | - | - | 112,03 | 0,00 | 112,95 | 112,03 | 4.207.622 | |
ORLY
O'Reilly Automo... |
956,85 | -2,88% | - | - | - | - | 988,00 | 956,29 | 988,00 | 985,20 | 11.593.195 | |
OXY
Occidental Petr... |
56,37 | 0,12% | - | - | - | - | 56,67 | 55,85 | 57,12 | 56,30 | 3.129.155 | |
PARA
Paramount Global |
15,00 | -1,48% | - | - | - | - | 15,25 | 14,97 | 15,33 | 15,22 | 719.820 | |
PAYX
Paychex |
124,98 | 0,45% | - | - | - | - | 124,85 | 123,59 | 125,32 | 124,42 | 4.413.294 | |
PBCT
People's United... |
19,43 | 0,00% | - | - | - | - | 20,31 | 19,34 | 20,39 | 19,43 | 0 | |
PCAR
PACCAR |
95,39 | 0,71% | - | - | - | - | 95,08 | 94,40 | 95,47 | 94,72 | 5.770.618 | |
PCG
Pacific Gas & E... |
17,34 | 0,55% | - | - | - | - | 17,24 | 17,18 | 17,37 | 17,24 | 996.312 | |
PEAK
Peak |
18,75 | 1,90% | - | - | - | - | 18,36 | 18,26 | 18,76 | 18,40 | 482.588 | |
PEG
Public Service ... |
62,60 | -0,03% | - | - | - | - | 62,86 | 62,44 | 63,28 | 62,62 | 2.051.026 | |
PEP
Pepsico |
167,36 | -0,09% | - | - | - | - | 168,00 | 166,71 | 168,27 | 167,51 | 6.678.668 | |
PFE
Pfizer |
28,63 | -0,56% | - | - | - | - | 28,82 | 28,51 | 28,89 | 28,79 | 819.333 | |
PFG
Principal Finan... |
74,66 | 0,08% | - | - | - | - | 74,78 | 74,39 | 74,95 | 74,60 | 1.937.427 | |
PG
Procter & Gamble |
146,47 | -0,12% | - | - | - | - | 146,57 | 146,02 | 147,10 | 146,65 | 3.742.455 | |
PGR
Progressive |
161,83 | 0,21% | - | - | - | - | 162,35 | 161,77 | 162,95 | 161,49 | 7.350.319 | |
PH
Parker-Hannifin |
433,80 | -0,12% | - | - | - | - | 435,93 | 432,08 | 435,93 | 434,32 | 4.947.923 | |
PHM
PulteGroup |
94,06 | 1,73% | - | - | - | - | 92,77 | 92,49 | 94,06 | 92,46 | 6.039.969 | |
PKG
Packaging of Am... |
163,68 | -0,32% | - | - | - | - | 164,29 | 163,08 | 164,59 | 164,21 | 3.017.277 | |
PLD
ProLogis |
119,12 | 0,06% | - | - | - | - | 119,19 | 118,50 | 119,71 | 119,05 | 1.121.634 | |
PM
Philip Morris I... |
90,97 | -0,14% | - | - | - | - | 91,37 | 90,70 | 91,45 | 91,10 | 3.290.476 | |
PNC
PNC Bank |
139,81 | 0,32% | - | - | - | - | 140,14 | 139,26 | 141,10 | 139,36 | 2.245.349 | |
PNR
Pentair |
66,58 | 0,21% | - | - | - | - | 66,53 | 66,27 | 66,88 | 66,44 | 1.280.467 | |
PNW
Pinnacle West C... |
75,99 | -0,29% | - | - | - | - | 76,30 | 75,75 | 76,30 | 76,21 | 1.526.867 | |
PPG
PPG Industries |
144,64 | 1,36% | - | - | - | - | 144,12 | 143,44 | 145,36 | 142,70 | 6.250.184 | |
PPL
PPL |
26,12 | 0,11% | - | - | - | - | 26,15 | 26,02 | 26,24 | 26,09 | 1.071.704 | |
PRGO
Perrigo |
30,57 | 3,21% | - | - |