Merval:
2.242.412,55
0,00%
Bolsa:
96.592.582,00
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... |
120,62 | 0,28% | - | - | - | - | 119,38 | 118,00 | 120,64 | 120,28 | 4.166.456 | |
AAL
AMR Corporation |
11,40 | 1,20% | - | - | - | - | 11,07 | 10,97 | 11,40 | 11,40 | 327.481 | |
AAP
Advance Auto Parts |
37,46 | -0,49% | - | - | - | - | 37,33 | 37,15 | 37,97 | 37,64 | 1.569.889 | |
AAPL
Apple |
218,03 | 1,84% | - | - | - | - | 211,56 | 211,28 | 218,28 | 214,10 | 2.180.518 | |
ABBV
AbbVie Inc. |
210,12 | -0,87% | - | - | - | - | 211,96 | 0,00 | 212,63 | 211,96 | 8.781.545 | |
ABT
Abbott Laborato... |
126,17 | -0,48% | - | - | - | - | 126,78 | 0,00 | 126,95 | 126,78 | 7.184.372 | |
ACN
Accenture. |
305,12 | 1,40% | - | - | - | - | 298,05 | 295,64 | 305,51 | 300,91 | 15.783.247 | |
ADBE
Adobe Systems |
386,93 | -0,69% | - | - | - | - | 384,13 | 382,46 | 389,66 | 389,61 | 19.677.712 | |
ADI
Analog Devices |
204,17 | -0,84% | - | - | - | - | 203,06 | 201,40 | 205,23 | 205,90 | 13.351.289 | |
ADM
Archer-Daniels-... |
46,22 | -0,64% | - | - | - | - | 46,60 | 45,99 | 46,96 | 46,52 | 1.604.712 | |
ADP
Automatic Data ... |
295,16 | -0,79% | - | - | - | - | 295,16 | 292,91 | 296,01 | 297,51 | 1.238.491 | |
ADSK
Autodesk |
267,15 | -0,25% | - | - | - | - | 262,45 | 262,45 | 268,37 | 267,15 | 12.280.084 | |
AEE
Ameren |
98,84 | -1,13% | - | - | - | - | 98,93 | 98,17 | 99,82 | 98,84 | 5.262.736 | |
AEP
American Electr... |
105,11 | -1,04% | - | - | - | - | 106,14 | 104,53 | 106,62 | 106,21 | 3.902.444 | |
AES
The AES |
13,05 | -0,84% | - | - | - | - | 13,11 | 12,75 | 13,16 | 13,16 | 158.049 | |
AFL
Aflac |
108,05 | -0,60% | - | - | - | - | 108,56 | 107,42 | 108,77 | 108,70 | 4.703.200 | |
AGRO
ADECOAGRO S.A. |
10,84 | -0,55% | - | - | - | - | 10,86 | 10,78 | 10,87 | 10,84 | 165.364 | |
AIG
American Intern... |
83,01 | -0,84% | - | - | - | - | 83,27 | 82,60 | 83,92 | 83,01 | 3.918.155 | |
AIV
Apartment Inves... |
8,58 | -1,55% | - | - | - | - | 8,65 | 8,54 | 8,67 | 8,58 | 176.285 | |
AIZ
Assurant |
206,54 | -2,60% | - | - | - | - | 210,11 | 205,90 | 211,67 | 206,54 | 4.508.355 | |
AJG
Arthur J. Galla... |
332,15 | -0,68% | - | - | - | - | 333,17 | 330,13 | 334,98 | 332,15 | 11.699.984 | |
AKAM
Akamai Technolo... |
81,08 | -0,58% | - | - | - | - | 80,87 | 80,25 | 81,39 | 81,08 | 367.130 | |
ALB
Albemarle |
77,48 | 0,58% | - | - | - | - | 75,76 | 75,19 | 77,70 | 77,48 | 4.718.687 | |
ALGN
Align Technology |
168,46 | -0,21% | - | - | - | - | 165,81 | 163,54 | 169,37 | 168,46 | 7.595.356 | |
ALK
Alaska Air Group |
52,73 | -0,23% | - | - | - | - | 52,18 | 51,44 | 52,98 | 52,73 | 2.789.522 | |
ALL
Allstate |
206,49 | -1,76% | - | - | - | - | 208,46 | 205,58 | 210,89 | 210,18 | 9.131.194 | |
ALLE
ALLEGIANT BANC |
127,18 | -0,42% | - | - | - | - | 126,25 | 125,63 | 127,40 | 127,18 | 5.963.979 | |
AMAT
Applied Materials |
152,04 | -1,52% | - | - | - | - | 150,29 | 149,02 | 152,05 | 154,38 | 3.446.595 | |
AMD
Advanced Micro ... |
106,33 | -0,76% | - | - | - | - | 105,33 | 104,36 | 107,23 | 107,14 | 1.565.922 | |
AME
AMTEK |
174,57 | -0,77% | - | - | - | - | 174,44 | 172,76 | 175,65 | 174,57 | 4.862.822 | |
AMG
Affiliated Mana... |
168,02 | -0,83% | - | - | - | - | 167,52 | 166,75 | 168,30 | 168,02 | 1.082.721 | |
AMGN
Amgen |
316,26 | 0,39% | - | - | - | - | 311,82 | 311,22 | 316,28 | 315,04 | 6.201.226 | |
AMP
AMERIPRISE FINA... |
492,98 | -0,02% | - | - | - | - | 489,14 | 483,65 | 494,68 | 492,98 | 8.725.746 | |
AMT
American Tower |
216,15 | 0,88% | - | - | - | - | 213,86 | 213,24 | 219,54 | 216,15 | 8.046.616 | |
AMZN
Amazon |
196,18 | 0,63% | - | - | - | - | 192,90 | 192,52 | 197,00 | 196,18 | 11.191.873 | |
ANET
Arista Networks |
83,26 | 0,35% | - | - | - | - | 81,64 | 80,89 | 83,82 | 82,97 | 1.575.196 | |
ANSS
ANSYS |
323,92 | -0,22% | - | - | - | - | 320,11 | 319,40 | 325,50 | 323,92 | 4.203.834 | |
AON
Aon Corporation |
389,75 | -0,87% | - | - | - | - | 392,29 | 389,11 | 395,00 | 389,75 | 5.341.914 | |
AOS
Smith (A.O.) |
66,51 | -0,30% | - | - | - | - | 66,28 | 65,91 | 66,81 | 66,71 | 3.742.252 | |
APA
Apache |
20,62 | 0,22% | - | - | - | - | 20,40 | 20,24 | 20,63 | 20,57 | 259.976 | |
APD
Air Products an... |
291,42 | -0,51% | - | - | - | - | 290,76 | 287,28 | 291,42 | 292,92 | 8.215.130 | |
APH
Amphenol |
66,79 | 0,64% | - | - | - | - | 65,60 | 64,67 | 67,04 | 66,36 | 1.721.183 | |
APTV
Aptiv Plc |
62,28 | -0,33% | - | - | - | - | 61,72 | 61,57 | 62,60 | 62,28 | 1.911.843 | |
ARE
Alexandria Real... |
96,24 | -0,76% | - | - | - | - | 96,53 | 95,45 | 97,06 | 96,98 | 3.127.511 | |
AVB
AvalonBay Commu... |
209,61 | -0,89% | - | - | - | - | 210,28 | 208,13 | 211,16 | 211,50 | 4.380.220 | |
AVGO
Broadcom Inc. |
191,36 | 0,43% | - | - | - | - | 188,21 | 187,39 | 192,06 | 190,54 | 3.537.481 | |
AVY
Avery Dennison |
174,57 | -1,40% | - | - | - | - | 175,24 | 173,08 | 175,68 | 177,05 | 3.451.249 | |
AWK
American Water ... |
140,99 | -0,58% | - | - | - | - | 141,83 | 139,98 | 143,59 | 140,99 | 5.518.208 | |
AXP
American Express |
270,32 | -0,19% | - | - | - | - | 267,85 | 265,30 | 270,46 | 270,32 | 2.445.315 | |
AZO
AutoZone |
3.607,49 | 0,95% | - | - | - | - | 3.594,29 | 3.549,31 | 3.616,00 | 3.573,38 | 14.505.717 | |
BA
Boeing |
178,32 | 3,18% | - | - | - | - | 172,06 | 171,44 | 183,46 | 178,32 | 8.271.730 | |
BAC
Bank of America |
42,48 | -0,01% | - | - | - | - | 42,16 | 41,89 | 42,66 | 42,48 | 2.713.728 | |
BAX
Baxter Internat... |
33,22 | -0,66% | - | - | - | - | 33,22 | 33,06 | 33,56 | 33,44 | 334.193 | |
BBWI
Bath & Body Wor... |
30,24 | 0,47% | - | - | - | - | 29,58 | 29,26 | 30,54 | 30,24 | 157.883 | |
BBY
Best Buy |
73,61 | 0,18% | - | - | - | - | 72,56 | 71,40 | 73,71 | 73,48 | 4.730.915 | |
BDX
Becton Dickinso... |
230,34 | -0,65% | - | - | - | - | 231,09 | 228,00 | 231,09 | 230,34 | 767.954 | |
BEN
Franklin Resources |
19,86 | -0,77% | - | - | - | - | 19,81 | 19,65 | 19,98 | 20,01 | 766.562 | |
BFH
Bread Financial... |
50,04 | 0,52% | - | - | - | - | 49,14 | 49,01 | 50,32 | 50,04 | 1.225.530 | |
BHF
Brighthouse Fin... |
57,98 | 0,00% | - | - | - | - | 57,15 | 57,15 | 58,60 | 57,98 | 1.051.525 | |
BIIB
Biogen Idec |
140,98 | -0,28% | - | - | - | - | 141,24 | 140,00 | 142,12 | 141,38 | 6.636.774 | |
BK
Bank of New Yor... |
83,46 | -0,57% | - | - | - | - | 83,62 | 82,92 | 84,13 | 83,93 | 4.988.940 | |
BKNG
Banknorth Group |
4.619,06 | 0,65% | - | - | - | - | 4.531,33 | 4.471,04 | 4.642,75 | 4.619,06 | 60.149.399 | |
BKR
Baker Hughes, A... |
44,11 | -1,31% | - | - | - | - | 44,20 | 43,69 | 44,65 | 44,11 | 384.331 | |
BLK
BlackRock |
954,52 | 0,04% | - | - | - | - | 948,00 | 938,80 | 955,19 | 954,52 | 29.803.932 | |
BLL
Ball |
69,50 | 0,00% | - | - | - | - | 70,62 | 69,10 | 72,04 | 69,50 | 0 | |
BMY
Bristol-Myers S... |
61,03 | 1,00% | - | - | - | - | 60,23 | 60,14 | 61,32 | 61,03 | 3.683.835 | |
BR
Broadridge Fina... |
233,11 | -0,30% | - | - | - | - | 232,38 | 230,98 | 233,92 | 233,11 | 3.233.236 | |
BSX
Boston Scientific |
100,64 | -0,86% | - | - | - | - | 100,85 | 99,38 | 101,00 | 100,64 | 5.907.165 | |
BXP
Boston Properties |
68,52 | 0,07% | - | - | - | - | 68,53 | 67,43 | 68,99 | 68,47 | 58.105 | |
C
Citigroup |
71,92 | 0,14% | - | - | - | - | 71,28 | 70,80 | 72,22 | 71,82 | 520.341 | |
CAG
ConAgra Foods |
25,68 | -0,85% | - | - | - | - | 25,87 | 25,53 | 26,24 | 25,68 | 1.460.345 | |
CAH
Cardinal Health |
131,84 | -0,93% | - | - | - | - | 133,21 | 131,54 | 133,57 | 131,84 | 7.334.523 | |
CAT
Caterpillar |
335,56 | -0,21% | - | - | - | - | 331,21 | 329,58 | 335,74 | 335,56 | 16.540.759 | |
CB
Chubb |
291,14 | -1,01% | - | - | - | - | 293,05 | 289,97 | 294,52 | 291,14 | 11.612.410 | |
CBOE
CBOE |
216,37 | -1,39% | - | - | - | - | 220,57 | 216,37 | 223,09 | 219,42 | 4.815.747 | |
CBRE
CBRE Group |
129,81 | -0,25% | - | - | - | - | 128,74 | 127,08 | 129,91 | 130,13 | 1.557.460 | |
CCI
Crown Castle In... |
106,60 | 1,92% | - | - | - | - | 104,69 | 104,33 | 107,37 | 106,60 | 5.832.086 | |
CCL
Carnival |
21,02 | -0,87% | - | - | - | - | 20,39 | 19,87 | 21,52 | 21,20 | 22.297 | |
CDNS
Cadence Design ... |
262,48 | 1,54% | - | - | - | - | 254,91 | 252,06 | 266,37 | 258,50 | 7.929.783 | |
CF
CF Industries |
76,91 | -0,01% | - | - | - | - | 76,68 | 76,02 | 77,11 | 76,92 | 3.288.518 | |
CFG
Citizens Financ... |
41,15 | 0,39% | - | - | - | - | 40,66 | 40,37 | 41,41 | 40,99 | 2.052.027 | |
CHD
Church & Dwight |
107,10 | -0,90% | - | - | - | - | 108,35 | 106,64 | 109,02 | 107,10 | 5.294.381 | |
CHRW
C.H. Robinson W... |
99,94 | 0,64% | - | - | - | - | 98,45 | 98,20 | 100,25 | 99,30 | 5.185.487 | |
CHTR
Charter Communi... |
364,06 | 0,41% | - | - | - | - | 359,65 | 356,89 | 364,47 | 364,06 | 14.124.072 | |
CI
CIGNA |
316,64 | -1,48% | - | - | - | - | 321,71 | 316,17 | 323,43 | 321,39 | 20.284.908 | |
CINF
Cincinnati Fina... |
145,46 | -0,52% | - | - | - | - | 145,63 | 143,65 | 146,80 | 146,22 | 4.817.344 | |
CL
Colgate-Palmolive |
90,35 | 0,08% | - | - | - | - | 90,11 | 89,99 | 91,31 | 90,28 | 2.169.213 | |
CLX
Clorox |
144,78 | -0,39% | - | - | - | - | 145,53 | 144,41 | 146,80 | 145,34 | 5.739.658 | |
CMA
Comerica Incorp... |
59,03 | 0,02% | - | - | - | - | 58,79 | 57,79 | 59,37 | 59,03 | 3.484.541 | |
CMCSA
Comcast |
36,76 | 0,70% | - | - | - | - | 36,24 | 36,10 | 36,88 | 36,50 | 1.062.367 | |
CME
CME Group |
263,58 | -1,11% | - | - | - | - | 266,48 | 263,24 | 267,78 | 263,58 | 9.550.558 | |
CMG
Chipotle Mexica... |
48,52 | -0,99% | - | - | - | - | 49,00 | 0,00 | 48,68 | 48,52 | 156.121 | |
CMI
Cummins |
321,73 | -1,13% | - | - | - | - | 322,19 | 318,40 | 322,81 | 321,73 | 8.562.200 | |
CMS
CMS Energy |
73,45 | -0,33% | - | - | - | - | 73,85 | 73,01 | 74,28 | 73,45 | 124.057 | |
CNC
Centene |
58,90 | -1,21% | - | - | - | - | 59,62 | 0,00 | 59,81 | 59,62 | 2.948.298 | |
CNP
CenterPoint Energy |
35,75 | -0,58% | - | - | - | - | 35,89 | 35,53 | 36,18 | 35,96 | 2.314.741 | |
COF
Capital One Fin... |
174,90 | 0,25% | - | - | - | - | 172,67 | 171,96 | 175,31 | 174,90 | 1.718.218 | |
COO
Cooper Companies |
81,72 | 1,65% | - | - | - | - | 79,95 | 78,80 | 82,64 | 80,39 | 5.310.574 | |
COP
ConocoPhillips |
102,16 | -0,15% | - | - | - | - | 102,41 | 101,34 | 102,94 | 102,31 | 4.567.778 | |
COST
Costco Wholesale |
908,82 | 1,50% | - | - | - | - | 888,75 | 884,38 | 909,63 | 908,82 | 18.533.566 | |
COTY
Coty Inc |
5,56 | -1,24% | - | - | - | - | 5,58 | 5,50 | 5,60 | 5,56 | 361.161 | |
CPB
Campbell Soup |
38,12 | 0,37% | - | - | - | - | 38,03 | 37,90 | 38,46 | 37,98 | 1.476.769 | |
CPRT
Copart |
53,63 | -0,41% | - | - | - | - | 53,21 | 53,08 | 53,92 | 53,85 | 151.827 | |
CRM
Salesforce.com |
281,42 | 0,86% | - | - | - | - | 276,21 | 274,69 | 281,73 | 281,42 | 7.376.581 | |
CSCO
Cisco Systems |
60,26 | -0,59% | - | - | - | - | 60,17 | 59,43 | 60,40 | 60,62 | 1.496.919 | |
CSX
CSX |
29,58 | -1,35% | - | - | - | - | 29,69 | 29,46 | 29,83 | 29,58 | 342.153 | |
CTAS
Cintas |
191,05 | -1,75% | - | - | - | - | 192,13 | 189,94 | 192,96 | 191,05 | 2.886.001 | |
CTRA
Coterra Energy ... |
28,73 | -0,98% | - | - | - | - | 28,92 | 28,53 | 29,00 | 28,73 | 1.803.758 | |
CTSH
Cognizant Techn... |
76,35 | -1,11% | - | - | - | - | 76,41 | 75,57 | 76,85 | 77,21 | 1.129.140 | |
CVS
CVS |
67,33 | -1,92% | - | - | - | - | 68,46 | 67,16 | 68,67 | 67,33 | 4.342.799 | |
CVX
Chevron |
164,23 | -0,33% | - | - | - | - | 164,49 | 163,15 | 164,84 | 164,23 | 6.128.571 | |
D
Dominion Resources |
54,50 | -0,87% | - | - | - | - | 54,80 | 54,22 | 55,27 | 54,50 | 2.251.123 | |
DAL
Delta Air Lines... |
46,90 | -0,11% | - | - | - | - | 46,00 | 45,38 | 46,93 | 46,90 | 1.365.963 | |
DE
Deere & |
471,39 | -1,18% | - | - | - | - | 473,60 | 468,36 | 475,58 | 477,02 | 15.973.522 | |
DESP
Despegar |
19,23 | -0,05% | - | - | - | - | 19,23 | 19,21 | 19,26 | 19,23 | 1.108.244 | |
DFS
Discover Financ... |
164,74 | 0,16% | - | - | - | - | 162,98 | 161,61 | 165,32 | 164,47 | 9.608.790 | |
DG
Dollar General |
83,77 | 2,57% | - | - | - | - | 81,17 | 80,58 | 84,10 | 81,67 | 2.803.782 | |
DGX
Quest Diagnostics |
166,99 | 0,32% | - | - | - | - | 166,47 | 165,93 | 167,55 | 166,46 | 3.736.234 | |
DHI
D.R. Horton |
128,75 | -1,81% | - | - | - | - | 127,34 | 126,09 | 129,05 | 128,75 | 1.187.075 | |
DHR
Danaher |
211,74 | 0,71% | - | - | - | - | 210,25 | 0,00 | 212,37 | 211,74 | 7.479.292 | |
DINO
Hf Sinclair Cor... |
33,54 | -1,03% | - | - | - | - | 33,71 | 33,35 | 33,89 | 33,54 | 1.610.591 | |
DIS
Walt Disney |
99,55 | 0,70% | - | - | - | - | 98,38 | 97,76 | 99,85 | 99,55 | 1.918.030 | |
DLR
Digital Realty ... |
150,67 | -0,49% | - | - | - | - | 151,41 | 0,00 | 151,67 | 151,41 | 8.444.752 | |
DLTR
Dollar Tree |
66,81 | 3,44% | - | - | - | - | 64,11 | 63,23 | 67,12 | 66,81 | 1.627.492 | |
DOC
Peak |
20,02 | -1,65% | - | - | - | - | 20,29 | 19,98 | 20,36 | 20,35 | 548.191 | |
DOV
Dover |
179,61 | -0,93% | - | - | - | - | 180,00 | 177,75 | 181,35 | 179,61 | 2.601.112 | |
DRI
Darden Restaurants |
199,83 | 0,41% | - | - | - | - | 199,08 | 195,82 | 200,34 | 199,83 | 10.479.885 | |
DTE
DTE Energy |
137,14 | 0,15% | - | - | - | - | 136,66 | 135,56 | 138,22 | 136,94 | 946.403 | |
DUK
Duke Energy |
118,97 | -0,99% | - | - | - | - | 120,16 | 0,00 | 120,94 | 120,16 | 1.262.391 | |
DVA
DaVita |
148,25 | -0,51% | - | - | - | - | 148,24 | 147,55 | 149,80 | 149,01 | 3.365.423 | |
DVN
Devon Energy |
36,12 | -0,04% | - | - | - | - | 35,97 | 35,77 | 36,27 | 36,12 | 708.721 | |
DXC
DXC Technology |
16,47 | -3,97% | - | - | - | - | 16,97 | 16,19 | 17,08 | 17,15 | 467.386 | |
EA
Electronic Arts |
144,40 | 0,80% | - | - | - | - | 142,27 | 142,19 | 145,20 | 143,25 | 7.811.896 | |
EBAY
eBay |
65,79 | -0,83% | - | - | - | - | 66,18 | 65,26 | 66,18 | 66,34 | 473.425 | |
ECL
Ecolab |
250,75 | -0,47% | - | - | - | - | 249,87 | 247,24 | 251,18 | 251,94 | 9.298.061 | |
ED
Consolidated Ed... |
107,92 | -0,52% | - | - | - | - | 108,22 | 107,37 | 109,37 | 107,92 | 2.638.320 | |
EFX
Equifax |
244,00 | 0,23% | - | - | - | - | 242,67 | 239,47 | 244,67 | 244,00 | 7.876.076 | |
EG
Everest Re Group |
353,02 | -0,50% | - | - | - | - | 353,19 | 352,53 | 355,83 | 353,02 | 3.704.239 | |
EIX
Edison Internat... |
58,33 | -1,00% | - | - | - | - | 58,58 | 58,25 | 59,14 | 58,33 | 941.446 | |
EL
Estee Lauder Co... |
67,05 | -1,43% | - | - | - | - | 67,85 | 66,23 | 68,17 | 67,05 | 2.344.202 | |
ELV
Elevance Health... |
427,25 | -1,62% | - | - | - | - | 432,28 | 425,00 | 435,85 | 427,25 | 23.153.532 | |
EMN
Eastman Chemical |
88,54 | -1,49% | - | - | - | - | 88,67 | 87,46 | 88,97 | 88,54 | 2.846.118 | |
EMR
Emerson Electric |
112,90 | 0,98% | - | - | - | - | 110,66 | 109,99 | 112,91 | 112,90 | 6.720.711 | |
EOG
EOG Resources |
124,74 | 0,35% | - | - | - | - | 123,54 | 123,04 | 124,78 | 124,30 | 6.683.444 | |
EQIX
Equinix |
835,57 | -1,90% | - | - | - | - | 846,00 | 832,27 | 846,00 | 835,57 | 23.045.856 | |
EQR
Equity Residential |
69,85 | -0,46% | - | - | - | - | 69,85 | 68,97 | 70,06 | 70,17 | 1.474.673 | |
EQT
EQT |
52,89 | -1,57% | - | - | - | - | 53,18 | 52,77 | 53,44 | 52,89 | 179.439 | |
ES
EnergySolutions |
60,97 | -1,02% | - | - | - | - | 61,45 | 60,57 | 62,08 | 60,97 | 3.541.442 | |
ESS
Essex Property ... |
300,08 | -0,66% | - | - | - | - | 301,30 | 298,06 | 302,24 | 302,08 | 4.120.999 | |
ETN
Eaton |
295,63 | 0,03% | - | - | - | - | 291,74 | 290,11 | 296,13 | 295,53 | 627.622 | |
ETR
Entergy |
83,77 | -1,03% | - | - | - | - | 83,50 | 83,41 | 84,37 | 84,64 | 3.770.488 | |
EVRG
Evergy Inc |
67,45 | -0,77% | - | - | - | - | 67,92 | 66,94 | 68,39 | 67,97 | 2.616.461 | |
EW
Edwards Lifesci... |
70,39 | -0,80% | - | - | - | - | 70,62 | 69,90 | 70,84 | 70,95 | 372.266 | |
EXC
Exelon |
43,82 | -1,74% | - | - | - | - | 44,54 | 43,58 | 44,75 | 43,82 | 1.682.890 | |
EXPD
Expeditors Inte... |
116,24 | 0,49% | - | - | - | - | 114,53 | 114,15 | 116,38 | 115,67 | 3.509.286 | |
EXPE
Expedia |
173,79 | 0,40% | - | - | - | - | 172,15 | 170,08 | 174,40 | 173,79 | 9.870.403 | |
EXR
Extra Space Sto... |
143,93 | -1,33% | - | - | - | - | 145,57 | 143,45 | 145,57 | 143,93 | 4.436.786 | |
F
Ford Motor Company |
10,06 | 0,45% | - | - | - | - | 9,92 | 9,84 | 10,12 | 10,01 | 168.120 | |
FAST
Fastenal |
74,73 | -1,03% | - | - | - | - | 75,11 | 74,36 | 75,34 | 75,51 | 842.357 | |
FBIN
Fortune Brands ... |
62,50 | -0,81% | - | - | - | - | 62,35 | 61,61 | 62,62 | 63,01 | 761.250 | |
FCX
Freeport-McMora... |
40,32 | -0,93% | - | - | - | - | 39,96 | 39,22 | 40,37 | 40,32 | 1.059.972 | |
FDX
FedEx |
230,31 | -6,46% | - | - | - | - | 219,81 | 217,41 | 231,80 | 246,21 | 1.148.326 | |
FE
FirstEnergy |
39,65 | -0,40% | - | - | - | - | 39,57 | 39,36 | 39,83 | 39,65 | 1.095.093 | |
FFIV
F5 Networks |
268,40 | -0,03% | - | - | - | - | 266,88 | 262,77 | 268,65 | 268,40 | 3.730.492 | |
FI
Fiserv |
217,89 | -1,76% | - | - | - | - | 220,32 | 217,37 | 221,20 | 221,79 | 10.098.112 | |
FIS
Fidelity Nation... |
73,38 | -1,39% | - | - | - | - | 74,16 | 73,15 | 74,38 | 74,41 | 595.878 | |
FITB
Fifth Third Ban... |
39,49 | 0,15% | - | - | - | - | 39,15 | 38,84 | 39,57 | 39,49 | 1.128.940 | |
FL
Footlocker |
16,13 | 0,50% | - | - | - | - | 15,50 | 15,38 | 16,50 | 16,13 | 597.923 | |
FLR
Fluor |
37,70 | 0,08% | - | - | - | - | 37,67 | 0,00 | 37,83 | 37,67 | 1.617.405 | |
FLS
Flowserve |
50,65 | -1,52% | - | - | - | - | 50,53 | 49,75 | 50,83 | 50,65 | 2.200.185 | |
FMC
FMC |
41,63 | -1,49% | - | - | - | - | 41,42 | 41,02 | 42,24 | 41,63 | 2.371.703 | |
FRT
Federal Realty ... |
95,01 | -2,37% | - | - | - | - | 96,88 | 94,93 | 96,93 | 95,01 | 2.622.846 | |
FTI
FMC Technologies |
29,31 | 0,07% | - | - | - | - | 29,08 | 29,08 | 29,47 | 29,29 | 370.420 | |
FTNT
Fortinet Inc |
98,72 | 0,27% | - | - | - | - | 97,32 | 96,03 | 98,72 | 98,72 | 4.006.847 | |
FTV
Fortive Corp |
74,83 | 0,23% | - | - | - | - | 73,88 | 73,29 | 74,86 | 74,66 | 903.123 | |
GD
General Dynamics |
263,42 | -0,86% | - | - | - | - | 264,53 | 260,40 | 265,25 | 265,70 | 962.010 | |
GE
General Electric |
203,92 | -0,01% | - | - | - | - | 202,60 | 200,84 | 204,12 | 203,93 | 3.684.019 | |
GEN
Gen Digital Inc. |
27,17 | -1,43% | - | - | - | - | 27,41 | 26,82 | 27,52 | 27,17 | 1.255.349 | |
GILD
Gilead Sciences |
107,29 | 1,34% | - | - | - | - | 105,16 | 104,92 | 107,41 | 105,87 | 3.609.128 | |
GIS
General Mills |
58,85 | 0,92% | - | - | - | - | 58,40 | 58,11 | 59,24 | 58,31 | 670.656 | |
GLW
Corning |
48,50 | -0,35% | - | - | - | - | 48,26 | 47,57 | 48,62 | 48,67 | 2.586.069 | |
GM
General Motors Co |
49,80 | 0,73% | - | - | - | - | 48,98 | 48,75 | 50,03 | 49,44 | 740.177 | |
GOLD
Barrick Gold |
18,83 | -2,36% | - | - | - | - | 19,01 | 18,73 | 19,08 | 19,28 | 410.799 | |
GOOG
Google Inc. |
166,30 | 0,76% | - | - | - | - | 163,38 | 163,03 | 166,34 | 166,30 | 3.114.134 | |
GOOGL
Google Inc. |
163,99 | 0,73% | - | - | - | - | 161,21 | 160,89 | 164,23 | 162,80 | 1.455.247 | |
GPC
Genuine Parts |
118,94 | -1,49% | - | - | - | - | 119,69 | 117,76 | 119,84 | 118,94 | 5.733.860 | |
GPN
Global Payments |
96,94 | -0,45% | - | - | - | - | 96,70 | 96,19 | 97,79 | 97,38 | 5.706.955 | |
GRMN
Garmin |
209,80 | 0,52% | - | - | - | - | 206,87 | 204,85 | 210,12 | 209,80 | 9.596.881 | |
GS
Goldman Sachs G... |
564,65 | 0,35% | - | - | - | - | 555,33 | 551,15 | 567,00 | 562,68 | 24.133.706 | |
GT
Goodyear Tire &... |
9,14 | -1,83% | - | - | - | - | 9,17 | 9,02 | 9,21 | 9,31 | 38.260 | |
GWW
W.W. Grainger |
972,21 | -0,15% | - | - | - | - | 966,84 | 961,50 | 973,72 | 972,21 | 7.443.240 | |
HAL
Halliburton |
24,74 | -1,00% | - | - | - | - | 24,82 | 24,52 | 25,00 | 24,74 | 1.544.345 | |
HAS
Hasbro |
60,52 | 0,23% | - | - | - | - | 60,04 | 58,95 | 60,96 | 60,38 | 1.249.375 | |
HBAN
Huntington Banc... |
15,01 | 0,40% | - | - | - | - | 14,80 | 14,75 | 15,06 | 14,95 | 839.990 | |
HBI
Hanesbrands |
6,01 | -0,08% | - | - | - | - | 5,90 | 5,90 | 6,15 | 6,01 | 341.396 | |
HCA
HCA-The Healthcare |
328,50 | -1,51% | - | - | - | - | 331,96 | 325,46 | 332,14 | 333,52 | 13.384.404 | |
HD
Home Depot |
352,15 | -0,95% | - | - | - | - | 352,09 | 346,28 | 353,32 | 355,52 | 17.584.962 | |
HES
Hess |
156,53 | -0,53% | - | - | - | - | 156,53 | 155,43 | 157,02 | 157,37 | 237.613 | |
HIG
Hartford Financ... |
119,16 | -0,43% | - | - | - | - | 119,56 | 118,58 | 120,15 | 119,67 | 6.867.191 | |
HII
HEALTHCARE INTE... |
201,88 | 0,08% | - | - | - | - | 201,52 | 198,96 | 202,22 | 201,71 | 5.503.451 | |
HLT
HILTON HOTELS |
228,68 | -1,39% | - | - | - | - | 227,26 | 220,09 | 228,93 | 231,91 | 1.043.238 | |
HOG
Harley-Davidson |
24,67 | -2,26% | - | - | - | - | 24,89 | 24,40 | 24,96 | 25,24 | 1.574.020 | |
HOLX
Hologic |
61,46 | 0,74% | - | - | - | - | 60,98 | 60,47 | 61,47 | 61,46 | 726.211 | |
HON
Honeywell Inter... |
210,15 | -0,35% | - | - | - | - | 209,13 | 209,01 | 211,40 | 210,15 | 9.395.386 | |
HP
Helmerich & Payne |
24,85 | -1,91% | - | - | - | - | 25,03 | 24,68 | 25,22 | 25,33 | 941.004 | |
HPE
Hewlett Packard... |
16,09 | -0,09% | - | - | - | - | 16,10 | 0,00 | 16,12 | 16,09 | 157.601 | |
HPQ
Hewlett-Packard |
28,59 | 0,28% | - | - | - | - | 28,24 | 27,96 | 28,60 | 28,59 | 624.606 | |
HRB
H&R Block |
52,46 | 0,10% | - | - | - | - | 52,14 | 51,40 | 52,57 | 52,40 | 2.303.824 | |
HRL
Hormel Foods |
30,04 | 1,20% | - | - | - | - | 29,62 | 29,52 | 30,06 | 30,04 | 203.337 | |
HSIC
Henry Schein |
69,39 | -1,50% | - | - | - | - | 69,88 | 68,87 | 69,90 | 69,39 | 3.171.192 | |
HST
Host Marriott F... |
14,69 | -1,84% | - | - | - | - | 14,80 | 14,27 | 14,80 | 14,69 | 329.429 | |
HSY
Hershey Foods |
167,65 | 1,93% | - | - | - | - | 164,26 | 164,26 | 167,85 | 164,47 | 10.167.973 | |
HUM
Humana |
266,56 | -0,10% | - | - | - | - | 266,14 | 263,91 | 269,06 | 266,83 | 13.361.853 | |
IBM
International B... |
243,87 | 0,23% | - | - | - | - | 241,69 | 239,14 | 245,16 | 243,32 | 9.503.614 | |
ICE
Intercontinenta... |
174,33 | -0,72% | - | - | - | - | 175,67 | 173,20 | 175,67 | 175,59 | 5.011.813 | |
IDXX
IDEXX Laboratories |
420,94 | 0,08% | - | - | - | - | 415,44 | 410,42 | 421,85 | 420,62 | 7.288.576 | |
IFF
Internationa Fl... |
77,90 | -1,81% | - | - | - | - | 78,86 | 77,28 | 79,63 | 79,34 | 4.040.361 | |
ILMN
Illumina |
87,59 | 3,30% | - | - | - | - | 83,74 | 83,50 | 87,82 | 87,59 | 3.274.727 | |
INCY
Incyte |
61,92 | 2,21% | - | - | - | - | 60,44 | 60,24 | 62,31 | 60,58 | 1.105.086 | |
INTC
Intel |
24,23 | 1,11% | - | - | - | - | 23,60 | 23,49 | 24,69 | 24,23 | 723.601 | |
INTU
Intuit |
603,60 | 0,53% | - | - | - | - | 592,99 | 592,00 | 604,00 | 600,42 | 6.938.325 | |
IP
International P... |
51,27 | -1,95% | - | - | - | - | 51,70 | 50,65 | 51,78 | 52,29 | 1.273.752 | |
IPG
Interpublic Gro... |
26,49 | 0,08% | - | - | - | - | 26,47 | 0,00 | 26,83 | 26,49 | 1.726.618 | |
IPGP
IPG Photonics |
64,09 | -1,93% | - | - | - | - | 63,98 | 63,69 | 65,49 | 64,09 | 681.982 | |
IQV
IQVIA Holdings ... |
185,89 | 0,88% | - | - | - | - | 182,85 | 180,29 | 185,94 | 185,89 | 863.645 | |
IR
Ingersoll-Rand ... |
80,93 | -0,91% | - | - | - | - | 80,64 | 79,86 | 81,08 | 80,93 | 4.939.563 | |
IRM
Iron Mountain |
87,65 | -0,88% | - | - | - | - | 87,98 | 86,59 | 88,15 | 87,65 | 5.272.936 | |
ISRG
Intuitive Surgical |
492,46 | 0,13% | - | - | - | - | 483,11 | 477,49 | 492,48 | 492,46 | 5.192.498 | |
IT
Gartner |
428,88 | 2,41% | - | - | - | - | 417,19 | 410,14 | 429,24 | 428,88 | 20.514.617 | |
ITW
Illinois Tool W... |
250,90 | -0,97% | - | - | - | - | 251,45 | 248,33 | 251,94 | 253,36 | 6.436.087 | |
IVZ
Invesco |
15,33 | -1,22% | - | - | - | - | 15,33 | 15,20 | 15,41 | 15,33 | 654.790 | |
JBHT
J.B. Hunt Trans... |
148,59 | 0,74% | - | - | - | - | 146,44 | 144,10 | 148,89 | 147,50 | 4.896.338 | |
JCI
Johnson Controls |
82,59 | -0,67% | - | - | - | - | 82,41 | 81,32 | 82,78 | 83,15 | 791.708 | |
JEF
Jefferies Finan... |
59,45 | 0,46% | - | - | - | - | 58,57 | 58,21 | 59,74 | 59,45 | 1.519.899 | |
JNJ
Johnson & Johnson |
163,50 | 0,29% | - | - | - | - | 163,00 | 162,61 | 164,09 | 163,50 | 3.352.895 | |
JNPR
Juniper Networks |
36,04 | -0,35% | - | - | - | - | 36,16 | 0,00 | 36,15 | 36,04 | 1.934.251 | |
JPM
J P Morgan Chase |
241,44 | 1,02% | - | - | - | - | 237,81 | 236,60 | 242,27 | 239,01 | 13.752.181 | |
JWN
Nordstrom |
24,31 | -0,02% | - | - | - | - | 24,27 | 24,27 | 24,33 | 24,31 | 1.221.594 | |
K
Kellogg |
82,39 | 0,07% | - | - | - | - | 82,30 | 82,27 | 82,39 | 82,39 | 4.500.116 | |
KEY
KeyCorp |
16,12 | 0,19% | - | - | - | - | 16,00 | 15,89 | 16,28 | 16,09 | 880.313 | |
KEYS
Keysight Techno... |
154,49 | -0,42% | - | - | - | - | 154,04 | 152,35 | 154,97 | 155,13 | 3.156.129 | |
KHC
Kraft Heinz Co |
29,51 | -0,69% | - | - | - | - | 29,60 | 29,39 | 29,91 | 29,51 | 57.476 | |
KIM
Kimco Realty |
20,77 | -0,69% | - | - | - | - | 20,81 | 20,47 | 20,90 | 20,77 | 113.190 | |
KLAC
KLA-Tencor |
705,38 | -1,55% | - | - | - | - | 702,31 | 692,37 | 709,44 | 716,46 | 26.194.286 | |
KMB
Kimberly-Clark |
138,28 | -0,58% | - | - | - | - | 139,08 | 137,52 | 140,29 | 139,08 | 472.641 | |
KMI
KINDER MORGAN |
27,90 | -0,59% | - | - | - | - | 27,99 | 27,77 | 28,07 | 27,90 | 1.215.859 | |
KMX
CarMax |
71,18 | -0,71% | - | - | - | - | 70,82 | 69,96 | 71,91 | 71,18 | 265.786 | |
KO
Coca-Cola |
68,57 | -1,64% | - | - | - | - | 69,71 | 68,19 | 69,97 | 69,71 | 422.117 | |
KR
Kroger |
65,38 | 1,02% | - | - | - | - | 64,72 | 64,68 | 65,64 | 64,72 | 1.268.241 | |
KSS
Kohl's |
8,28 | -1,66% | - | - | - | - | 8,30 | 8,19 | 8,60 | 8,42 | 238.659 | |
L
Loews |
87,27 | -1,03% | - | - | - | - | 87,75 | 86,91 | 88,67 | 87,27 | 2.176.427 | |
LEG
Leggett & Platt |
8,21 | -1,14% | - | - | - | - | 8,13 | 8,05 | 8,28 | 8,30 | 53.989 | |
LIN
Linde Group |
458,04 | 0,06% | - | - | - | - | 453,74 | 449,38 | 458,34 | 457,75 | 25.518.324 | |
LIT
Global X Lithiu... |
40,34 | -1,61% | - | - | - | - | 40,11 | 39,95 | 40,40 | 40,34 | 289.682 | |
LKQ
LKQ Corporation |
40,40 | -1,43% | - | - | - | - | 40,85 | 40,12 | 40,85 | 40,98 | 1.777 | |
LLY
Eli Lilly and |
839,07 | -0,42% | - | - | - | - | 837,80 | 825,70 | 850,28 | 842,57 | 24.704.738 | |
LMT
Lockheed Martin |
439,80 | -5,77% | - | - | - | - | 466,74 | 0,00 | 480,67 | 466,74 | 23.137.438 | |
LNC
Lincoln National |
36,28 | -1,09% | - | - | - | - | 36,10 | 35,88 | 36,82 | 36,68 | 973.538 | |
LNT
Alliant Energy |
63,02 | -0,83% | - | - | - | - | 63,50 | 62,60 | 63,86 | 63,02 | 3.849.955 | |
LOW
Lowe's Companies |
226,97 | 0,31% | - | - | - | - | 226,26 | 0,00 | 226,99 | 226,26 | 3.784.044 | |
LRCX
Lam Research |
75,80 | -2,26% | - | - | - | - | 76,00 | 75,30 | 76,35 | 77,55 | 3.550.017 | |
LUMN
Centurylink |
4,94 | 0,41% | - | - | - | - | 4,80 | 4,76 | 4,98 | 4,92 | 310.929 | |
LUV
Southwest Airlines |
34,87 | 2,09% | - | - | - | - | 33,77 | 33,69 | 34,89 | 34,15 | 1.075.411 | |
LYB
LyondellBasell ... |
71,58 | -1,53% | - | - | - | - | 72,07 | 70,75 | 72,18 | 72,69 | 1.359.948 | |
M
Macy's |
13,28 | -0,71% | - | - | - | - | 13,12 | 13,11 | 13,42 | 13,28 | 757.113 | |
MA
Mastercard |
535,36 | -0,19% | - | - | - | - | 535,44 | 531,03 | 537,11 | 535,36 | 8.593.063 | |
MAA
Mid-America Apa... |
161,08 | -0,92% | - | - | - | - | 161,85 | 159,85 | 162,38 | 161,08 | 4.407.954 | |
MAC
Macerich |
17,25 | -0,17% | - | - | - | - | 17,08 | 16,84 | 17,37 | 17,28 | 163.841 | |
MAR
Marriot Interna... |
237,41 | -3,03% | - | - | - | - | 235,79 | 229,64 | 237,94 | 244,84 | 326.676 | |
MAS
Masco |
69,50 | -1,29% | - | - | - | - | 69,47 | 68,57 | 69,52 | 70,41 | 1.671.336 | |
MAT
Mattel |
19,79 | -1,20% | - | - | - | - | 19,83 | 19,65 | 20,14 | 19,79 | 812.716 | |
MCD
McDonald's |
305,50 | -0,49% | - | - | - | - | 306,39 | 301,68 | 306,50 | 307,00 | 15.766.855 | |
MCHP
Microchip Techn... |
51,71 | 1,39% | - | - | - | - | 50,62 | 50,27 | 52,37 | 51,00 | 2.543.201 | |
MCK
McKesson |
661,03 | -0,80% | - | - | - | - | 666,72 | 658,49 | 670,48 | 661,03 | 17.286.596 | |
MCO
Moody's |
459,43 | -0,08% | - | - | - | - | 456,13 | 453,08 | 459,74 | 459,43 | 9.544.658 | |
MDLZ
Mondelez Intern... |
64,50 | 0,86% | - | - | - | - | 63,90 | 63,70 | 64,66 | 64,50 | 1.635.656 | |
MDT
Medtronic |
90,41 | -0,89% | - | - | - | - | 90,56 | 89,64 | 90,87 | 91,22 | 2.823.233 | |
MET
MetLife |
82,31 | -0,50% | - | - | - | - | 82,07 | 81,49 | 82,85 | 82,72 | 2.465.349 | |
META
Meta Platforms Inc |
595,85 | 1,68% | - | - | - | - | 583,43 | 581,61 | 597,52 | 586,00 | 35.951.801 | |
MGM
MGM Resorts Int... |
31,43 | -3,38% | - | - | - | - | 32,02 | 31,19 | 32,22 | 32,53 | 1.577.912 | |
MHK
Mohawk Industries |
112,14 | -1,86% | - | - | - | - | 112,14 | 110,82 | 112,87 | 112,14 | 3.380.460 | |
MLM
Martin Marietta... |
477,02 | -1,40% | - | - | - | - | 480,10 | 472,66 | 480,10 | 477,02 | 8.710.862 | |
MMC
Marsh & McLenna... |
232,15 | -0,52% | - | - | - | - | 233,04 | 231,47 | 233,77 | 233,37 | 9.431.094 | |
MMM
3M |
150,30 | -0,64% | - | - | - | - | 151,27 | 0,00 | 150,74 | 151,27 | 6.509.944 | |
MNST
MONSTER WORLDWIDE |
57,35 | 0,84% | - | - | - | - | 56,36 | 56,28 | 57,56 | 57,35 | 1.235.211 | |
MO
Altria Group |
57,50 | -1,02% | - | - | - | - | 58,13 | 57,07 | 58,13 | 58,09 | 2.945.354 | |
MOS
Mosaic |
27,84 | -1,90% | - | - | - | - | 28,38 | 0,00 | 28,22 | 28,38 | 1.037.263 | |
MPC
Marathon Petrol... |
149,40 | -1,68% | - | - | - | - | 151,09 | 147,87 | 152,05 | 149,40 | 7.668.702 | |
MRK
Merck & |
93,43 | -1,37% | - | - | - | - | 94,58 | 93,10 | 94,80 | 93,43 | 2.223.073 | |
MS
Morgan Stanley |
120,23 | -0,20% | - | - | - | - | 119,35 | 118,34 | 120,86 | 120,23 | 3.602.692 | |
MSCI
Msci Inc. |
563,24 | -0,49% | - | - | - | - | 561,97 | 554,45 | 563,25 | 563,24 | 9.730.534 | |
MSFT
Microsoft |
390,82 | 1,03% | - | - | - | - | 383,22 | 382,80 | 390,82 | 386,84 | 17.251.747 | |
MSI
Motorola Soluti... |
423,46 | 0,28% | - | - | - | - | 422,34 | 419,49 | 424,20 | 422,28 | 6.048.703 | |
MTB
M&T Bank |
178,24 | 0,75% | - | - | - | - | 175,78 | 174,79 | 178,30 | 178,24 | 4.039.988 | |
MTD
Mettler-Toledo ... |
1.198,52 | -0,15% | - | - | - | - | 1.200,21 | 1.175,94 | 1.200,21 | 1.200,38 | 5.896.718 | |
MU
Micron Technology |
94,70 | -8,06% | - | - | - | - | 98,20 | 93,71 | 98,50 | 103,00 | 3.630.419 | |
NCLH
Norwegian Cruis... |
20,44 | 1,74% | - | - | - | - | 19,77 | 19,31 | 20,58 | 20,09 | 612.750 | |
NDAQ
The NASDAQ OMX ... |
75,55 | -1,77% | - | - | - | - | 76,72 | 75,40 | 76,72 | 76,91 | 4.213.650 | |
NEE
NextEra Energy,... |
70,79 | -0,51% | - | - | - | - | 71,02 | 70,18 | 71,97 | 71,15 | 978.105 | |
NEM
Newmont Mining |
47,23 | -1,11% | - | - | - | - | 47,12 | 46,36 | 47,37 | 47,23 | 1.352.526 | |
NFLX
Netflix |
959,76 | 0,94% | - | - | - | - | 941,64 | 940,95 | 963,49 | 950,84 | 61.663.620 | |
NI
NiSource |
39,19 | -0,96% | - | - | - | - | 39,66 | 39,07 | 39,92 | 39,19 | 1.371.964 | |
NKE
Nike |
68,00 | -5,37% | - | - | - | - | 66,59 | 65,18 | 68,71 | 71,86 | 3.430.872 | |
NKTR
Nektar Therapeu... |
0,86 | -1,61% | - | - | - | - | 0,86 | 0,83 | 0,86 | 0,86 | 5.596 | |
NOC
Northrop Grumman |
491,35 | 0,43% | - | - | - | - | 490,21 | 484,69 | 494,58 | 489,23 | 22.905.263 | |
NOV
National-Oilwell |
14,59 | -3,41% | - | - | - | - | 14,96 | 14,58 | 15,15 | 15,10 | 432.460 | |
NRG
NRG Energy |
100,59 | 0,95% | - | - | - | - | 98,05 | 96,85 | 100,73 | 99,64 | 4.904.366 | |
NSC
Norfolk Souther |
231,87 | -0,72% | - | - | - | - | 231,55 | 229,10 | 232,26 | 231,87 | 4.824.983 | |
NTAP
NetApp |
92,27 | 0,18% | - | - | - | - | 91,65 | 91,01 | 92,64 | 92,10 | 4.543.590 | |
NTRS
Northern Trust |
98,78 | -0,09% | - | - | - | - | 98,39 | 97,02 | 99,26 | 98,78 | 5.478.734 | |
NUE
Nucor |
122,05 | -5,75% | - | - | - | - | 125,24 | 119,59 | 126,58 | 129,50 | 3.463.047 | |
NVDA
NVIDIA |
117,55 | -0,83% | - | - | - | - | 116,94 | 115,51 | 117,98 | 118,53 | 1.966.880 | |
NWL
Newell Rubbermaid |
6,46 | -1,30% | - | - | - | - | 6,43 | 6,41 | 6,53 | 6,54 | 318.018 | |
NWS
News Corp |
30,78 | -0,89% | - | - | - | - | 30,79 | 30,56 | 31,13 | 31,05 | 26.590 | |
NWSA
News |
27,03 | -0,50% | - | - | - | - | 27,00 | 26,78 | 27,25 | 27,16 | 1.122.619 | |
O
Realty Income C... |
55,78 | -1,20% | - | - | - | - | 56,27 | 55,62 | 56,33 | 55,78 | 803.399 | |
OKE
ONEOK |
99,35 | -1,29% | - | - | - | - | 100,12 | 98,72 | 100,54 | 100,65 | 6.390.788 | |
OMC
Omnicom Group |
80,99 | 0,37% | - | - | - | - | 80,45 | 79,80 | 81,78 | 80,69 | 2.011.873 | |
ORCL
Oracle |
152,75 | 0,02% | - | - | - | - | 152,72 | 0,00 | 153,84 | 152,72 | 880.909 | |
ORLY
O'Reilly Automo... |
1.338,30 | -0,36% | - | - | - | - | 1.333,07 | 1.328,88 | 1.341,33 | 1.338,30 | 8.007.049 | |
OXY
Occidental Petr... |
48,09 | 0,27% | - | - | - | - | 47,73 | 47,52 | 48,09 | 48,09 | 2.752.864 | |
PARA
Paramount Global |
11,86 | -0,63% | - | - | - | - | 11,92 | 11,76 | 12,00 | 11,93 | 769.342 | |
PAYX
Paychex |
142,90 | -1,60% | - | - | - | - | 144,12 | 142,05 | 144,54 | 145,23 | 7.055.973 | |
PCAR
PACCAR |
97,05 | -1,29% | - | - | - | - | 97,39 | 96,25 | 97,88 | 98,32 | 3.253.213 | |
PCG
Pacific Gas & E... |
16,90 | -1,74% | - | - | - | - | 17,04 | 16,90 | 17,24 | 16,90 | 544.349 | |
PEG
Public Service ... |
82,98 | -0,38% | - | - | - | - | 83,30 | 0,00 | 83,14 | 82,98 | 2.307.259 | |
PEP
Pepsico |
145,42 | -1,18% | - | - | - | - | 147,00 | 145,08 | 147,54 | 147,15 | 6.135.204 | |
PFE
Pfizer |
26,38 | 0,73% | - | - | - | - | 26,19 | 0,00 | 26,38 | 26,19 | 1.558.135 | |
PFG
Principal Finan... |
83,27 | -1,02% | - | - | - | - | 83,38 | 82,63 | 83,79 | 83,27 | 2.122.636 | |
PG
Procter & Gamble |
166,63 | -0,55% | - | - | - | - | 167,14 | 166,11 | 168,13 | 167,55 | 7.478.188 | |
PGR
Progressive |
273,07 | -0,56% | - | - | - | - | 275,30 | 272,74 | 278,34 | 274,62 | 8.604.436 | |
PH
Parker-Hannifin |
622,94 | -0,28% | - | - | - | - | 621,62 | 612,43 | 623,98 | 622,94 | 14.354.406 | |
PHM
PulteGroup |
103,02 | -2,20% | - | - | - | - | 102,49 | 100,45 | 103,75 | 105,34 | 3.553.881 | |
PKG
Packaging of Am... |
194,12 | -1,55% | - | - | - | - | 195,32 | 192,64 | 195,88 | 194,12 | 5.754.299 | |
PLD
ProLogis |
108,28 | -3,38% | - | - | - | - | 111,27 | 107,93 | 111,27 | 108,28 | 6.685.424 | |
PM
Philip Morris I... |
151,31 | -0,76% | - | - | - | - | 152,38 | 150,35 | 152,57 | 151,31 | 7.263.031 | |
PNC
PNC Bank |
173,27 | -0,08% | - | - | - | - | 172,00 | 170,81 | 173,66 | 173,27 | 6.913.126 | |
PNR
Pentair |
87,25 | -1,19% | - | - | - | - | 87,56 | 86,54 | 87,62 | 88,30 | 4.275.425 | |
PNW
Pinnacle West C... |
93,77 | -0,46% | - | - | - | - | 93,84 | 93,29 | 94,61 | 93,77 | 3.492.370 | |
PPG
PPG Industries |
110,85 | -0,37% | - | - | - | - | 110,25 | 109,50 | 111,45 | 111,26 | 6.607.990 | |
PPL
PPL |
34,80 | -0,53% | - | - | - | - | 34,88 | 34,45 | 35,01 | 34,80 | 748.858 | |
PRGO
Perrigo |
27,97 | -1,83% | - | - | - | - | 28,22 | 27,89 | 28,33 | 27,97 | 1.080.117 | |
PRU
Prudential Fina... |
110,34 | -0,40% | - | - | - | - | 110,02 | 109,36 | 110,96 | 110,78 | 5.301.506 | |
PSA
Public Storage |
290,85 | -1,90% | - | - | - | - | 295,89 | 290,84 | 295,89 | 296,48 | 4.218.779 | |
PSX
Phillips 66 |
125,57 | -2,52% | - | - | - | - | 128,53 | 124,81 | 128,53 | 128,82 | 5.981.527 | |
PVH
Phillips-Van He... |
64,96 | 0,20% | - | - | - | - | 63,54 | 63,34 | 65,97 | 64,96 | 3.569.357 | |
PWR
Quanta Services |
268,59 | -0,93% | - | - | - | - | 268,60 | 265,25 | 270,10 | 268,59 | 8.628.991 | |
PXD
Pioneer Natural... |
269,78 | 0,00% | - | - | - | - | 269,47 | 269,16 | 272,23 | 269,78 | 0 | |
PYPL
Paypal Holdings... |
70,20 | 0,76% | - | - | - | - | 68,62 | 68,55 | 70,39 | 70,20 | 3.277.287 | |
QCOM
QUALCOMM |
156,75 | -0,76% | - | - | - | - | 154,98 | 153,66 | 157,42 | 157,95 | 3.207.889 | |
QRVO
Qorvo Inc |
71,78 | -0,80% | - | - | - | - | 71,56 | 70,79 | 73,39 | 72,36 | 581.953 | |
RCL
Royal Caribbean... |
215,69 | 0,45% | - | - | - | - | 212,77 | 206,96 | 216,42 | 214,72 | 3.023.542 | |
REG
Regency Centers |
71,49 | -0,76% | - | - | - | - | 71,95 | 70,80 | 71,95 | 71,49 | 1.773.238 | |
REGN
Regeneron Pharm... |
658,55 | -0,61% | - | - | - | - | 658,00 | 651,18 | 660,85 | 658,55 | 21.587.269 | |
RF
Regions Financi... |
21,66 | -0,09% | - | - | - | - | 21,51 | 21,31 | 21,78 | 21,68 | 744.519 | |
RHI
Robert Half Int... |
53,27 | -1,06% | - | - | - | - | 53,64 | 52,54 | 53,64 | 53,27 | 2.089.622 | |
RJF
Raymond James F... |
141,30 | -0,30% | - | - | - | - | 139,88 | 139,68 | 142,08 | 141,73 | 23.597 | |
RL
Polo Ralph Lauren |
223,93 | -0,53% | - | - | - | - | 220,92 | 218,78 | 226,48 | 225,13 | 6.265.337 | |
RMD
ResMed |
219,69 | -0,64% | - | - | - | - | 220,09 | 218,28 | 221,24 | 219,69 | 4.138.520 | |
ROK
Rockwell Automa... |
258,33 | 0,09% | - | - | - | - | 254,95 | 252,89 | 258,54 | 258,33 | 5.113.901 | |
ROP
Roper Industries |
571,93 | -0,61% | - | - | - | - | 569,92 | 564,10 | 572,94 | 571,93 | 8.617.269 | |
ROST
Ross Stores |
123,60 | -0,80% | - | - | - | - | 123,11 | 122,77 | 124,86 | 123,60 | 2.101.076 | |
RSG
Republic Services |
233,19 | -0,71% | - | - | - | - | 234,41 | 231,94 | 234,56 | 233,19 | 4.414.520 | |
RVTY
Perkinelmer Inc |
107,19 | 0,20% | - | - | - | - | 106,61 | 105,51 | 107,19 | 107,19 | 3.844.584 | |
SBAC
SBA Communications |
221,56 | 0,27% | - | - | - | - | 221,41 | 219,63 | 223,06 | 221,56 | 5.355.770 | |
SBUX
Starbucks |
97,04 | -2,26% | - | - | - | - | 97,94 | 96,30 | 98,01 | 97,04 | 5.833.948 | |
SCHW
The Charles Schwab |
78,44 | -0,17% | - | - | - | - | 78,03 | 77,72 | 78,77 | 78,57 | 876.332 | |
SEE
Sealed Air |
29,05 | -1,71% | - | - | - | - | 29,55 | 0,00 | 29,27 | 29,55 | 873.267 | |
SHW
Sherwin-Williams |
334,69 | -0,40% | - | - | - | - | 332,93 | 327,95 | 336,32 | 334,69 | 79.322 | |
SJM
J.M. Smucker |
109,87 | 0,48% | - | - | - | - | 109,18 | 109,18 | 110,96 | 109,87 | 3.496.832 | |
SLB
Schlumberger |
41,04 | -0,58% | - | - | - | - | 40,98 | 40,77 | 41,53 | 41,28 | 1.661.586 | |
SNA
Snap-On |
327,06 | -0,85% | - | - | - | - | 327,30 | 323,30 | 327,47 | 329,87 | 8.216.401 | |
SNPS
Synopsys |
448,30 | -0,38% | - | - | - | - | 441,20 | 439,42 | 454,40 | 448,30 | 20.719.529 | |
SO
Southern |
89,23 | -0,83% | - | - | - | - | 89,84 | 88,75 | 90,54 | 89,23 | 2.709.406 | |
SPG
Simon Property ... |
162,16 | -1,39% | - | - | - | - | 163,30 | 160,10 | 163,40 | 162,16 | 9.090.203 | |
SPGI
S&P Global, Inc. |
497,67 | 0,09% | - | - | - | - | 494,12 | 492,20 | 497,71 | 497,20 | 20.056.101 | |
SRE
Sempra Energy |
69,55 | -0,64% | - | - | - | - | 69,72 | 69,17 | 70,09 | 69,55 | 320.417 | |
STT
State Street |
90,65 | 0,14% | - | - | - | - | 89,73 | 89,07 | 90,99 | 90,65 | 1.053.262 | |
STX
Seagate Technol... |
88,27 | -0,12% | - | - | - | - | 87,95 | 86,65 | 88,66 | 88,38 | 5.269.542 | |
STZ
Constellation B... |
177,73 | -0,64% | - | - | - | - | 178,02 | 177,50 | 180,47 | 177,73 | 3.085.571 | |
SW
Westrock Co |
44,19 | -3,33% | - | - | - | - | 44,98 | 44,07 | 45,15 | 45,71 | 1.883.510 | |
SWK
Stanley Black &... |
79,43 | -1,35% | - | - | - | - | 79,80 | 78,91 | 80,09 | 79,43 | 4.075.792 | |
SWKS
Skyworks Solutions |
67,27 | -1,64% | - | - | - | - | 67,38 | 67,17 | 68,45 | 68,39 | 3.923.523 | |
SYF
Synchrony Finan... |
54,07 | 0,36% | - | - | - | - | 53,27 | 52,67 | 54,17 | 53,87 | 254.322 | |
SYK
Stryker |
371,42 | -0,75% | - | - | - | - | 371,33 | 366,80 | 374,29 | 371,42 | 11.492.849 | |
SYY
Sysco |
71,06 | -0,19% | - | - | - | - | 70,96 | 70,38 | 71,29 | 71,19 | 4.619.215 | |
T
AT&T |
27,07 | 1,05% | - | - | - | - | 26,81 | 26,64 | 27,21 | 26,79 | 1.617.920 | |
TAP
Molson Coors Br... |
58,73 | -0,44% | - | - | - | - | 59,15 | 58,44 | 59,98 | 58,99 | 2.707.159 | |
TDG
Transdigm Group |
1.343,60 | -1,26% | - | - | - | - | 1.361,16 | 1.329,10 | 1.361,16 | 1.343,60 | 10.740.738 | |
TGT
Target |
104,29 | 0,09% | - | - | - | - | 103,36 | 101,76 | 105,12 | 104,20 | 2.149.521 | |
TJX
TJX Companies |
116,16 | -0,08% | - | - | - | - | 115,34 | 114,01 | 116,27 | 116,16 | 2.439.012 | |
TMO
Thermo Fisher S... |
518,22 | -0,08% | - | - | - | - | 516,26 | 510,63 | 518,51 | 518,64 | 14.789.999 | |
TPR
TRANSPRO |
73,08 | 0,23% | - | - | - | - | 71,57 | 70,52 | 73,32 | 72,91 | 37.563 | |
TRIP
Tripadvisor Inc |
14,90 | -0,53% | - | - | - | - | 14,81 | 14,70 | 14,97 | 14,90 | 500.655 | |
TROW
T. Rowe Price G... |
92,78 | -0,28% | - | - | - | - | 92,25 | 91,71 | 93,33 | 93,04 | 743.632 | |
TRV
The Travelers C... |
257,06 | -0,96% | - | - | - | - | 259,01 | 256,53 | 260,33 | 257,06 | 12.639.383 | |
TSCO
Tractor Supply |
52,49 | 1,25% | - | - | - | - | 51,65 | 51,15 | 52,54 | 52,49 | 2.829.159 | |
TSN
Tyson Foods |
60,50 | 0,13% | - | - | - | - | 60,40 | 60,18 | 60,96 | 60,50 | 898.788 | |
TTWO
Take-Two Intera... |
213,35 | 1,77% | - | - | - | - | 207,51 | 204,21 | 214,28 | 209,63 | 5.747.009 | |
TXN
Texas Instruments |
178,88 | -1,00% | - | - | - | - | 178,53 | 177,20 | 179,80 | 180,68 | 7.249.112 | |
TXT
Textron |
73,09 | -0,54% | - | - | - | - | 73,00 | 72,58 | 73,72 | 73,49 | 4.383.353 | |
UA
Under Armour |
6,11 | 0,16% | - | - | - | - | 5,98 | 5,93 | 6,16 | 6,11 | 385.950 | |
UAA
Under Armour Cl... |
6,41 | -0,93% | - | - | - | - | 6,35 | 6,29 | 6,50 | 6,41 | 28.941 | |
UAL
United Continen... |
74,89 | 1,15% | - | - | - | - | 72,79 | 71,67 | 75,43 | 74,89 | 2.951.640 | |
UDR
United Dominion... |
43,37 | -0,62% | - | - | - | - | 43,51 | 43,11 | 43,70 | 43,64 | 2.580.211 | |
UHS
Universal Healt... |
174,80 | -2,18% | - | - | - | - | 177,21 | 173,97 | 178,19 | 178,70 | 4.954.356 | |
ULTA
Ulta Salon Cosm... |
350,75 | 2,89% | - | - | - | - | 339,21 | 335,69 | 351,06 | 340,89 | 12.910.757 | |
UNH
UnitedHealth Group |
517,04 | 1,12% | - | - | - | - | 511,68 | 505,75 | 517,97 | 511,30 | 27.197.338 | |
UNM
UnumProvident |
81,55 | 0,63% | - | - | - | - | 80,46 | 80,08 | 81,95 | 81,55 | 4.974.142 | |
UNP
Union Pacific |
233,76 | -0,44% | - | - | - | - | 233,08 | 231,34 | 234,25 | 234,79 | 12.738.284 | |
UPS
United Parcel S... |
115,19 | -1,53% | - | - | - | - | 114,36 | 112,59 | 115,25 | 116,98 | 2.560.904 | |
URI
United Rentals |
628,45 | -0,36% | - | - | - | - | 621,32 | 612,33 | 630,68 | 628,45 | 10.296.525 | |
USB
U.S. Bancorp |
42,78 | 0,39% | - | - | - | - | 42,35 | 42,12 | 42,99 | 42,61 | 1.337.232 | |
UVXY
ProShares Trust... |
21,55 | -0,23% | - | - | - | - | 22,33 | 21,41 | 22,65 | 21,60 | 201.212 | |
V
Visa |
336,24 | -0,96% | - | - | - | - | 337,37 | 335,52 | 339,35 | 339,50 | 7.371.390 | |
VFC
V.F. |
16,34 | 0,52% | - | - | - | - | 15,92 | 15,92 | 16,87 | 16,25 | 1.009.699 | |
VIST
Vista Energy S.... |
47,20 | 1,60% | - | - | - | - | 46,06 | 45,75 | 47,28 | 47,20 | 956.029 | |
VLO
Valero Energy |
131,36 | -2,57% | - | - | - | - | 134,09 | 131,03 | 134,29 | 134,83 | 4.185.130 | |
VMC
Vulcan Materials |
234,41 | -1,81% | - | - | - | - | 236,82 | 232,40 | 237,70 | 238,72 | 7.955.641 | |
VNO
Vornado Realty ... |
38,27 | -0,93% | - | - | - | - | 38,07 | 37,76 | 38,65 | 38,27 | 1.185.298 | |
VRSK
Verisk Analytics |
285,25 | -0,84% | - | - | - | - | 285,23 | 283,50 | 287,28 | 285,25 | 13.248.722 | |
VRSN
VeriSign |
244,63 | 0,96% | - | - | - | - | 241,84 | 241,50 | 245,66 | 242,31 | 4.854.682 | |
VRTX
Vertex Pharmace... |
503,38 | -1,33% | - | - | - | - | 505,42 | 501,00 | 510,08 | 510,18 | 20.870.135 | |
VTR
Ventas |
66,91 | -1,18% | - | - | - | - | 67,41 | 66,73 | 68,00 | 67,71 | 4.228.043 | |
VZ
Verizon Communi... |
44,06 | 0,70% | - | - | - | - | 43,79 | 43,53 | 44,23 | 43,75 | 1.427.426 | |
WAT
Waters |
366,43 | 0,88% | - | - | - | - | 361,07 | 356,47 | 366,43 | 363,22 | 8.844.521 | |
WBA
Walgreens Boots... |
11,11 | -0,13% | - | - | - | - | 11,11 | 11,09 | 11,19 | 11,11 | 459.036 | |
WEC
Wisconsin Energy |
106,74 | -0,99% | - | - | - | - | 107,49 | 106,27 | 108,40 | 106,74 | 4.476.569 | |
WELL
Welltower Inc |
146,80 | -0,74% | - | - | - | - | 146,62 | 146,22 | 148,39 | 147,89 | 4.966.684 | |
WFC
Wells Fargo |
72,51 | -0,01% | - | - | - | - | 72,52 | 0,00 | 72,77 | 72,52 | 108.620 | |
WHR
Whirlpool |
93,41 | -0,79% | - | - | - | - | 92,78 | 92,36 | 93,80 | 93,41 | 1.942.928 | |
WM
Waste Management |
224,85 | -0,90% | - | - | - | - | 226,15 | 223,91 | 226,27 | 224,85 | 7.510.665 | |
WMB
Williams Companies |
59,56 | -0,32% | - | - | - | - | 59,68 | 59,21 | 59,88 | 59,75 | 1.637.185 | |
WMT
Wal-Mart Stores |
85,90 | 0,38% | - | - | - | - | 85,28 | 84,79 | 86,23 | 85,58 | 2.670.373 | |
WTW
Willis Towers W... |
332,75 | -0,53% | - | - | - | - | 334,21 | 331,09 | 334,95 | 332,75 | 3.759.742 | |
WU
Western Union |
10,62 | -1,16% | - | - | - | - | 10,70 | 10,58 | 10,76 | 10,74 | 498.958 | |
WY
Weyerhaeuser |
29,17 | -3,12% | - | - | - | - | 29,97 | 28,95 | 30,04 | 29,17 | 561.231 | |
WYNN
Wynn Resorts |
82,65 | -0,51% | - | - | - | - | 82,31 | 80,29 | 82,70 | 82,65 | 470.692 | |
XEL
Xcel Energy |
69,07 | -1,46% | - | - | - | - | 69,81 | 68,82 | 70,33 | 70,09 | 1.940.660 | |
XOM
Exxon Mobil |
115,21 | -0,60% | - | - | - | - | 115,50 | 114,36 | 115,86 | 115,90 | 2.486.577 | |
XRAY
DENTSPLY Intern... |
15,56 | -0,29% | - | - | - | - | 15,46 | 15,33 | 15,59 | 15,56 | 522.306 | |
XRX
Xerox |
5,49 | -2,66% | - | - | - | - | 5,54 | 5,48 | 5,69 | 5,49 | 349.735 | |
XYL
Xylem Inc |
118,39 | -1,21% | - | - | - | - | 118,69 | 117,05 | 119,21 | 119,84 | 5.496.493 | |
YUM
Yum! Brands |
156,77 | -0,71% | - | - | - | - | 156,95 | 156,08 | 158,18 | 156,77 | 7.926.291 | |
ZBH
Zimmer Biomet H... |
110,72 | -0,95% | - | - | - | - | 111,00 | 109,84 | 111,66 | 111,78 | 4.773.250 | |
ZION
Zions Bancorpor... |
49,53 | -0,22% | - | - | - | - | 49,16 | 48,56 | 49,65 | 49,64 | 2.806.816 | |
ZTS
Zoetis Inc. |
162,92 | -0,15% | - | - | - | - | 162,88 | 161,50 | 162,93 | 163,16 | 8.448.705 |