Cotización de Acciones Estados unidos - Panel SP500

Argentina Estados Unidos Favoritos Índices

Cada 20 minutos

Símbolo	Último Operado	Variación Diaria	Cantidad Compra	Precio Compra	Precio Venta	Cantidad Venta	Apertura	Mínimo	Máximo	Último Cierre	Monto Operado	Fecha/Hora
A Agilent Technol...	172,22	-0,90%	-	-	-	-	173,93	171,11	173,93	173,79	4.559.869	14:35:36
AAL AMR Corporation	19,95	2,94%	-	-	-	-	19,35	19,32	19,97	19,38	405.883	14:35:51
AAP Advance Auto Parts	207,59	1,16%	-	-	-	-	206,08	205,20	208,17	205,21	1.960.480	14:35:52
AAPL Apple	147,81	-0,82%	-	-	-	-	148,44	147,23	148,97	149,03	9.258.523	14:35:24
ABBV AbbVie Inc.	107,42	-0,32%	-	-	-	-	108,24	106,55	108,75	107,77	1.732.362	14:35:36
ABC AmerisourceBergen	124,78	-0,81%	-	-	-	-	126,25	124,76	126,25	125,80	1.035.050	14:29:37
ABMD ABIOMED	355,75	0,16%	-	-	-	-	354,64	351,38	356,03	355,18	1.257.221	14:23:13
ABT Abbott Laborato...	126,85	-0,50%	-	-	-	-	127,87	126,30	127,97	127,49	2.890.024	14:35:38
ACN Accenture.	341,57	-0,83%	-	-	-	-	344,64	340,25	345,00	344,43	18.676.706	14:35:30
ADBE Adobe Systems	659,30	-0,27%	-	-	-	-	657,53	654,72	660,62	661,08	23.597.666	14:35:40
ADI Analog Devices	172,65	-0,82%	-	-	-	-	172,43	172,43	173,99	174,08	2.618.755	14:34:02
ADM Archer-Daniels-...	62,94	0,67%	-	-	-	-	62,50	62,08	63,01	62,52	2.700.755	14:35:00
ADP Automatic Data ...	199,03	-0,74%	-	-	-	-	200,68	198,84	201,52	200,52	4.331.092	14:34:12
ADS Alliance Data S...	100,22	3,33%	-	-	-	-	97,74	97,26	101,45	96,99	2.407.385	14:35:57
ADSK Autodesk	288,71	0,73%	-	-	-	-	287,11	285,20	289,57	286,62	12.527.416	14:35:40
AEE Ameren	85,38	0,05%	-	-	-	-	85,60	85,05	86,13	85,34	1.818.850	14:35:25
AEP American Electr...	86,41	-1,05%	-	-	-	-	87,04	86,11	87,59	87,33	4.103.784	14:35:03
AES The AES	24,25	0,58%	-	-	-	-	24,15	24,03	24,28	24,11	33.441	14:30:03
AFL Aflac	54,70	0,07%	-	-	-	-	54,67	54,30	54,93	54,66	2.498.204	14:32:07
AGRO ADECOAGRO S.A.	10,45	3,93%	-	-	-	-	10,10	10,04	10,45	10,05	373.858	14:33:02
AIG American Intern...	54,43	-0,04%	-	-	-	-	54,47	54,06	55,04	54,45	3.533.868	14:34:40
AIV Apartment Inves...	6,89	0,22%	-	-	-	-	6,88	6,79	6,92	6,87	182.012	14:32:19
AIZ Assurant	163,20	-0,43%	-	-	-	-	164,22	161,47	164,22	163,91	893.683	14:34:10
AJG Arthur J. Galla...	149,20	-0,66%	-	-	-	-	150,07	148,87	150,58	150,19	4.032.279	14:34:29
AKAM Akamai Technolo...	111,45	-0,44%	-	-	-	-	112,00	111,07	112,25	111,94	1.282.121	14:30:04
ALB Albemarle	230,15	-1,47%	-	-	-	-	232,30	225,57	232,56	233,59	7.062.613	14:35:27
ALGN Align Technology	727,82	2,47%	-	-	-	-	712,98	709,98	728,23	710,31	9.481.311	14:33:49
ALK Alaska Air Group	57,35	1,79%	-	-	-	-	56,85	56,76	57,47	56,34	1.151.875	14:34:04
ALL Allstate	131,72	0,02%	-	-	-	-	131,49	130,94	132,29	131,69	3.197.240	14:36:00
ALLE ALLEGIANT BANC	141,75	0,38%	-	-	-	-	141,60	140,92	142,25	141,21	1.817.944	14:27:35
AMAT Applied Materials	143,64	1,71%	-	-	-	-	140,36	139,23	144,17	141,23	5.353.750	14:35:50
AMD Advanced Micro ...	104,67	-0,88%	-	-	-	-	104,92	103,76	104,92	105,60	3.926.172	14:35:45
AME AMTEK	132,18	0,57%	-	-	-	-	131,69	130,33	132,45	131,43	2.273.364	14:29:32
AMG Affiliated Mana...	161,15	-0,49%	-	-	-	-	162,29	159,49	163,05	161,94	383.215	14:32:22
AMGN Amgen	216,26	-0,86%	-	-	-	-	218,02	214,00	218,65	218,13	7.047.697	14:35:36
AMP AMERIPRISE FINA...	270,91	-0,13%	-	-	-	-	272,28	268,78	273,36	271,27	1.811.033	14:34:18
AMT American Tower	295,78	-0,50%	-	-	-	-	296,79	292,92	297,50	297,26	9.326.239	14:31:06
AMZN Amazon	3.470,45	-0,15%	-	-	-	-	3.459,96	3.446,00	3.478,83	3.475,79	197.413.078	14:35:40
ANET Arista Networks	363,36	1,25%	-	-	-	-	360,11	359,07	363,67	358,88	4.780.728	14:32:23
ANSS ANSYS	373,42	0,18%	-	-	-	-	371,97	367,30	373,60	372,75	1.641.928	14:32:46
ANTM Anthem Inc	373,49	-0,28%	-	-	-	-	375,20	373,31	378,68	374,52	11.439.625	14:35:19
AON Aon Corporation	292,02	-0,56%	-	-	-	-	293,21	290,79	293,21	293,66	4.333.577	14:34:20
AOS Smith (A.O.)	66,85	-2,35%	-	-	-	-	68,46	0,00	67,87	68,46	1.463.614	14:35:51
APA Apache	20,38	-1,16%	-	-	-	-	20,63	20,23	20,63	20,62	529.635	14:34:01
APD Air Products an...	266,56	-1,09%	-	-	-	-	268,27	265,98	268,84	269,50	7.274.689	14:34:01
APH Amphenol	76,15	-0,34%	-	-	-	-	76,25	75,81	76,52	76,41	3.657.637	14:34:29
APTV Aptiv Plc	149,45	-3,12%	-	-	-	-	152,80	147,72	152,85	154,27	4.180.714	14:33:09
ARE Alexandria Real...	198,57	-0,13%	-	-	-	-	199,01	197,60	199,95	198,82	1.694.795	14:34:32
ATVI Activision Bliz...	78,97	0,92%	-	-	-	-	78,32	78,04	79,53	78,25	1.776.746	14:35:28
AVB AvalonBay Commu...	223,47	-0,57%	-	-	-	-	224,52	222,31	225,47	224,75	2.436.717	14:33:20
AVGO Broadcom Inc.	504,31	-1,07%	-	-	-	-	505,20	500,25	506,85	509,74	21.347.947	14:35:59
AVY Avery Dennison	222,20	-0,15%	-	-	-	-	222,78	221,00	223,06	222,53	1.106.556	14:34:12
AWK American Water ...	182,44	-0,66%	-	-	-	-	184,24	181,40	184,65	183,65	2.114.480	14:31:09
AXP American Express	162,65	0,81%	-	-	-	-	163,10	162,24	164,43	161,34	9.846.180	14:35:23
AZO AutoZone	1.604,34	0,48%	-	-	-	-	1.605,45	1.594,61	1.612,59	1.596,72	2.574.966	14:35:09
BA Boeing	214,16	-0,03%	-	-	-	-	213,96	213,47	216,22	214,22	6.520.315	14:35:28
BAC Bank of America	40,53	0,97%	-	-	-	-	40,48	40,20	40,81	40,14	1.854.491	14:35:11
BAX Baxter Internat...	82,82	-0,90%	-	-	-	-	83,56	82,27	83,84	83,57	5.097.737	14:34:41
BBWI Bath & Body Wor...	66,86	2,67%	-	-	-	-	65,12	0,00	67,11	65,12	3.642.600	14:34:53
BBY Best Buy	109,51	0,22%	-	-	-	-	108,82	108,69	110,10	109,27	539.227	14:34:12
BDX Becton Dickinso...	260,80	-0,34%	-	-	-	-	263,17	260,14	263,48	261,68	4.022.058	14:32:19
BEN Franklin Resources	31,91	-0,41%	-	-	-	-	32,06	31,82	32,30	32,04	1.371.907	14:33:36
BIIB Biogen Idec	300,38	0,39%	-	-	-	-	300,79	296,91	302,95	299,21	5.855.608	14:32:14
BK Bank of New Yor...	51,69	-0,73%	-	-	-	-	52,42	51,00	52,51	52,07	381.576	14:34:37
BKNG Banknorth Group	2.346,97	-1,22%	-	-	-	-	2.368,12	2.337,64	2.385,57	2.375,97	17.053.084	14:32:27
BKR Baker Hughes, A...	24,34	-3,14%	-	-	-	-	24,93	24,13	25,17	25,13	574.740	14:33:41
BLK BlackRock	886,95	-2,50%	-	-	-	-	908,13	885,06	908,13	909,65	18.890.261	14:34:21
BLL Ball	92,80	-0,44%	-	-	-	-	92,98	92,63	93,16	93,21	3.540.598	14:35:01
BMY Bristol-Myers S...	60,86	-1,84%	-	-	-	-	61,86	60,66	62,05	62,00	1.171.494	14:34:31
BR Broadridge Fina...	169,43	-0,13%	-	-	-	-	170,01	168,78	170,25	169,65	630.280	14:31:09
BSX Boston Scientific	44,86	-0,33%	-	-	-	-	45,01	44,64	45,07	45,01	1.493.793	14:35:33
BWA BorgWarner	43,25	-1,10%	-	-	-	-	43,49	42,19	43,54	43,73	1.647.868	14:35:36
BXP Boston Properties	111,74	0,32%	-	-	-	-	111,11	111,03	111,96	111,38	978.507	14:31:05
C Citigroup	70,42	-0,04%	-	-	-	-	71,03	70,08	71,17	70,45	827.505	14:35:50
CAG ConAgra Foods	33,25	-0,57%	-	-	-	-	33,55	33,18	33,69	33,44	1.030.052	14:32:03
CAH Cardinal Health	52,67	-0,66%	-	-	-	-	53,13	52,43	53,34	53,02	1.987.924	14:35:55
CAT Caterpillar	203,80	-0,94%	-	-	-	-	205,45	202,82	206,14	205,73	8.337.458	14:35:50
CB Chubb	181,06	-0,49%	-	-	-	-	182,39	180,00	182,90	181,96	2.287.331	14:36:00
CBOE CBOE	124,64	0,65%	-	-	-	-	123,47	123,11	124,67	123,83	3.903.600	14:33:28
CBRE CBRE Group	97,88	0,48%	-	-	-	-	97,26	97,01	97,99	97,41	1.106.925	14:30:27
CCI Crown Castle In...	188,22	-0,23%	-	-	-	-	188,34	186,72	189,13	188,65	3.779.269	14:31:09
CCL Carnival	23,26	0,39%	-	-	-	-	23,11	22,92	23,31	23,17	354.180	14:35:33
CDNS Cadence Design ...	166,82	-0,43%	-	-	-	-	167,16	165,66	167,63	167,54	3.093.010	14:34:41
CERN Cerner	73,58	-0,88%	-	-	-	-	74,15	72,97	74,39	74,23	3.151.431	14:33:46
CF CF Industries	49,94	3,10%	-	-	-	-	48,44	0,00	50,00	48,44	257.441	14:36:00
CFG Citizens Financ...	44,14	0,91%	-	-	-	-	44,03	43,99	44,29	43,74	511.097	10:44:09
CHD Church & Dwight	83,30	-0,42%	-	-	-	-	83,50	82,58	83,66	83,65	1.399.940	14:33:26
CHRW C.H. Robinson W...	90,81	0,15%	-	-	-	-	90,74	90,49	91,67	90,67	2.486.877	14:31:00
CHTR Charter Communi...	763,37	-0,24%	-	-	-	-	767,91	758,43	768,99	765,20	21.990.400	14:34:39
CI CIGNA	203,78	-1,36%	-	-	-	-	207,28	203,65	208,86	206,58	1.687.706	14:35:20
CINF Cincinnati Fina...	118,10	-0,16%	-	-	-	-	118,28	117,18	118,46	118,29	762.217	14:29:33
CL Colgate-Palmolive	76,72	-0,63%	-	-	-	-	77,13	75,88	77,22	77,21	936.751	14:33:57
CLX Clorox	166,17	-1,63%	-	-	-	-	168,75	166,00	169,19	168,92	7.075.186	14:32:45
CMA Comerica Incorp...	74,38	1,51%	-	-	-	-	73,88	73,45	74,77	73,27	1.603.187	14:35:25
CMCSA Comcast	57,10	0,18%	-	-	-	-	57,25	56,45	57,51	57,00	3.529.351	14:35:05
CME CME Group	188,96	0%	-	-	-	-	189,51	188,83	191,28	188,96	5.011.219	14:30:45
CMG Chipotle Mexica...	1.908,68	1,52%	-	-	-	-	1.880,08	0,00	1.911,22	1.880,08	10.686.699	14:33:22
CMI Cummins	229,98	-1,90%	-	-	-	-	234,62	229,64	235,05	234,44	3.210.981	14:29:10
CMS CMS Energy	62,76	-0,06%	-	-	-	-	62,80	62,53	63,15	62,80	1.267.438	14:35:51
CNC Centene	61,30	-0,54%	-	-	-	-	61,93	61,10	62,33	61,63	2.454.329	14:34:22
CNP CenterPoint Energy	24,67	-1,71%	-	-	-	-	25,04	24,66	25,09	25,10	1.198.592	14:34:05
COF Capital One Fin...	159,92	0,64%	-	-	-	-	159,60	159,59	161,24	158,91	1.472.064	10:44:46
COG Cabot Oil & Gas	19,29	-3,45%	-	-	-	-	19,90	19,13	19,90	19,98	914.944	14:35:10
COO Cooper Companies	443,39	-0,37%	-	-	-	-	445,54	440,07	445,54	445,03	999.401	14:28:57
COP ConocoPhillips	59,08	-0,40%	-	-	-	-	59,28	58,76	59,63	59,32	41.829	14:34:35
COST Costco Wholesale	459,62	-0,24%	-	-	-	-	460,79	456,57	462,39	460,73	28.596.178	14:34:38
COTY Coty Inc	8,36	-0,59%	-	-	-	-	8,37	8,24	8,45	8,41	366.009	14:30:09
CPB Campbell Soup	43,45	-1,25%	-	-	-	-	44,06	43,28	44,25	44,00	74.126	14:35:09
CPRT Copart	151,44	1,68%	-	-	-	-	149,13	149,13	151,63	148,94	5.043.103	14:35:00
CRM Salesforce.com	257,03	0,34%	-	-	-	-	255,53	255,01	257,10	256,16	4.182.392	10:45:01
CSCO Cisco Systems	57,15	-0,71%	-	-	-	-	58,31	57,14	58,81	57,56	3.034.208	14:33:18
CSX CSX	30,80	-0,18%	-	-	-	-	30,99	30,77	31,06	30,85	1.549.142	14:34:49
CTAS Cintas	397,65	-0,28%	-	-	-	-	398,76	395,47	399,01	398,76	1.028.721	14:30:00
CTSH Cognizant Techn...	76,51	0,04%	-	-	-	-	76,48	76,00	76,79	76,48	800.371	14:35:39
CTXS Citrix Systems	109,76	-2,41%	-	-	-	-	112,31	109,26	112,82	112,47	3.326.387	14:35:00
CVS CVS	84,64	-1,05%	-	-	-	-	85,98	84,63	86,32	85,54	4.196.959	14:35:55
CVX Chevron	97,21	-1,05%	-	-	-	-	98,32	96,92	98,56	98,24	2.836.296	14:35:19
D Dominion Resources	74,91	-0,85%	-	-	-	-	75,50	74,61	75,88	75,55	3.633.734	14:33:47
DAL Delta Air Lines...	40,39	1,89%	-	-	-	-	39,87	39,68	40,42	39,64	1.248.011	14:35:23
DE Deere &	359,01	-0,21%	-	-	-	-	360,58	358,20	361,13	359,77	775.103	10:45:03
DESP Despegar	11,72	1,12%	-	-	-	-	11,53	11,53	11,72	11,59	13.150	14:17:10
DFS Discover Financ...	124,71	1,09%	-	-	-	-	124,36	123,59	126,02	123,36	6.011.770	14:32:28
DG Dollar General	219,92	1,36%	-	-	-	-	217,01	217,01	220,07	216,97	9.648.990	14:35:27
DGX Quest Diagnostics	154,38	-0,91%	-	-	-	-	156,07	154,38	156,88	155,79	1.635.965	14:34:25
DHI D.R. Horton	91,16	2,84%	-	-	-	-	88,38	88,38	91,46	88,64	1.213.887	14:35:01
DHR Danaher	322,80	-0,76%	-	-	-	-	325,86	321,55	325,90	325,26	18.803.423	14:35:01
DIS Walt Disney	182,45	-1,06%	-	-	-	-	183,97	182,14	184,64	184,41	10.253.508	14:35:55
DISCA Discovery Commu...	27,01	0,75%	-	-	-	-	26,74	26,55	27,01	26,81	1.564.986	14:35:03
DISCK Discovery Commu...	25,80	0,43%	-	-	-	-	25,75	25,42	25,80	25,69	1.686.365	14:35:03
DISH DISH Network	42,80	-0,44%	-	-	-	-	42,86	42,36	43,03	42,99	1.412.871	14:34:05
DLR Digital Realty ...	155,74	-0,18%	-	-	-	-	156,02	154,05	156,23	156,02	2.939.593	14:34:00
DLTR Dollar Tree	89,33	1,01%	-	-	-	-	88,46	88,33	89,34	88,44	3.203.910	14:30:03
DOV Dover	165,11	-1,54%	-	-	-	-	167,77	164,34	167,77	167,70	3.823.287	14:31:26
DRE Duke Realty	50,57	-0,10%	-	-	-	-	50,62	50,32	51,01	50,62	832.635	14:30:42
DRI Darden Restaurants	150,43	0,95%	-	-	-	-	149,25	148,58	151,04	149,01	3.613.028	14:34:07
DTE DTE Energy	117,57	0,59%	-	-	-	-	117,10	116,45	117,66	116,88	2.051.244	14:32:54
DUK Duke Energy	102,62	0,58%	-	-	-	-	102,49	102,10	102,79	102,03	1.127.999	10:45:03
DVA DaVita	121,27	-0,54%	-	-	-	-	122,57	120,87	123,00	121,93	1.077.484	14:33:47
DVN Devon Energy	29,98	-1,15%	-	-	-	-	30,20	29,73	30,34	30,33	1.180.822	14:32:03
DXC DXC Technology	36,15	1,15%	-	-	-	-	35,72	35,34	36,21	35,74	1.017.514	14:23:33
EA Electronic Arts	135,76	-0,93%	-	-	-	-	137,91	135,76	139,70	137,04	103.721	14:35:58
EBAY eBay	73,75	-0,32%	-	-	-	-	73,43	73,31	74,35	73,99	3.259.308	14:31:08
ECL Ecolab	222,58	-0,56%	-	-	-	-	223,30	220,99	223,58	223,83	3.969.269	14:34:21
ED Consolidated Ed...	74,04	0,07%	-	-	-	-	74,08	73,61	74,49	73,99	3.131.374	14:32:07
EFX Equifax	273,63	0,19%	-	-	-	-	272,98	270,66	274,67	273,11	2.383.865	14:27:25
EIX Edison Internat...	58,15	-1,51%	-	-	-	-	58,91	58,02	58,96	59,04	1.923.428	14:35:57
EL Estee Lauder Co...	323,33	-0,90%	-	-	-	-	325,51	320,18	325,86	326,25	8.142.419	14:33:32
EMN Eastman Chemical	105,61	-0,38%	-	-	-	-	106,28	104,92	106,66	106,01	1.368.283	14:34:12
EMR Emerson Electric	98,93	-0,40%	-	-	-	-	99,53	98,26	99,55	99,33	6.015.340	14:35:57
EOG EOG Resources	73,65	-2,20%	-	-	-	-	74,81	73,40	75,42	75,31	1.573.090	14:35:27
EQIX Equinix	845,43	0,24%	-	-	-	-	841,59	838,81	849,66	843,44	5.914.628	14:34:12
EQR Equity Residential	81,74	-0,29%	-	-	-	-	81,98	81,32	82,37	81,98	4.920.911	14:36:00
EQT EQT	20,01	-2,77%	-	-	-	-	20,20	19,97	20,28	20,58	352.516	10:44:49
ES EnergySolutions	84,92	-0,46%	-	-	-	-	84,96	84,16	85,46	85,31	1.609.489	14:35:56
ESS Essex Property ...	326,91	-0,10%	-	-	-	-	327,25	324,91	328,56	327,25	1.428.924	14:30:42
ETN Eaton	159,04	-0,94%	-	-	-	-	160,71	158,30	160,71	160,55	6.911.878	14:34:12
ETR Entergy	112,66	-0,20%	-	-	-	-	112,78	111,91	113,14	112,89	1.851.454	14:33:39
EVRG Evergy Inc	64,86	0,12%	-	-	-	-	64,75	64,46	65,15	64,78	1.511.108	14:35:37
EW Edwards Lifesci...	120,19	-0,69%	-	-	-	-	121,48	119,52	121,48	121,02	4.274.798	14:35:36
EXC Exelon	50,69	-0,31%	-	-	-	-	50,68	50,59	50,72	50,85	1.615.642	10:45:03
EXPD Expeditors Inte...	126,76	-1,19%	-	-	-	-	128,49	126,54	128,90	128,29	1.290.290	14:34:28
EXPE Expedia	150,39	-0,61%	-	-	-	-	151,30	149,16	152,59	151,32	7.623.720	14:34:03
EXR Extra Space Sto...	182,81	-0,72%	-	-	-	-	184,72	182,73	185,19	184,14	1.779.789	14:35:46
F Ford Motor Company	13,37	1,10%	-	-	-	-	13,18	13,11	13,41	13,22	445.148	14:34:29
FAST Fastenal	53,59	-0,32%	-	-	-	-	53,66	53,49	53,91	53,76	2.830.677	14:35:49
FB Facebook, Inc.	370,65	-0,87%	-	-	-	-	372,79	369,73	373,48	373,92	13.096.547	14:35:05
FBHS Fortune Brands ...	103,05	0%	-	-	-	-	102,16	102,01	103,73	103,05	0	02:29:58
FCX Freeport-McMora...	34,05	-7,34%	-	-	-	-	35,55	33,74	35,57	36,74	43.033	14:33:02
FDX FedEx	257,34	0,29%	-	-	-	-	257,97	256,66	259,11	256,59	636.402	14:35:03
FE FirstEnergy	37,50	-0,79%	-	-	-	-	37,83	37,37	37,98	37,80	1.788.563	14:33:47
FFIV F5 Networks	207,53	-0,37%	-	-	-	-	208,47	206,04	210,00	208,31	2.887.987	14:14:30
FIS Fidelity Nation...	125,24	0,11%	-	-	-	-	125,11	124,73	125,79	125,10	7.366.742	14:34:14
FISV Fiserv	108,34	-0,02%	-	-	-	-	108,20	108,04	109,06	108,36	228.922	14:33:05
FITB Fifth Third Ban...	40,52	0,62%	-	-	-	-	40,45	40,33	40,89	40,27	489.117	14:35:57
FL Footlocker	49,92	0,32%	-	-	-	-	49,82	49,60	50,72	49,76	1.329.519	14:33:39
FLIR FLIR Systems	57,36	0%	-	-	-	-	57,53	57,31	57,92	57,36	0	02:29:58
FLR Fluor	16,39	0,86%	-	-	-	-	16,29	16,28	16,39	16,25	22.585	10:44:48
FLS Flowserve	35,62	-0,97%	-	-	-	-	35,88	35,38	35,90	35,97	392.711	14:35:25
FLT FleetCor Techno...	259,86	0,01%	-	-	-	-	260,15	258,28	260,69	259,83	1.159.495	14:34:40
FMC FMC	97,04	-0,75%	-	-	-	-	97,57	96,82	98,02	97,77	1.340.705	14:31:42
FRT Federal Realty ...	120,89	0,29%	-	-	-	-	120,63	120,24	121,40	120,54	421.785	14:33:47
FTI FMC Technologies	7,07	-2,69%	-	-	-	-	7,17	7,02	7,24	7,26	96.444	14:33:23
FTNT Fortinet Inc	302,47	0,31%	-	-	-	-	300,89	298,81	303,02	301,53	3.913.054	14:33:54
FTV Fortive Corp	72,38	0%	-	-	-	-	72,90	71,95	73,26	72,38	0	02:29:57
GD General Dynamics	195,80	-1,35%	-	-	-	-	198,91	195,80	199,32	198,48	2.060.012	14:31:26
GE General Electric	101,45	-0,69%	-	-	-	-	102,39	100,83	102,69	102,16	6.323.784	14:35:33
GILD Gilead Sciences	71,09	-0,93%	-	-	-	-	71,80	70,81	71,85	71,76	3.548.813	14:35:31
GIS General Mills	58,40	-0,54%	-	-	-	-	58,75	58,25	59,26	58,72	1.955.174	14:34:11
GLW Corning	38,65	0,03%	-	-	-	-	38,54	38,51	38,82	38,64	995.083	14:35:14
GM General Motors Co	51,40	-0,81%	-	-	-	-	51,59	50,93	51,74	51,82	1.767.903	14:35:15
GOLD Barrick Gold	18,46	-4,67%	-	-	-	-	18,98	18,41	18,98	19,36	447.128	14:35:52
GOOG Google Inc.	2.886,50	-0,61%	-	-	-	-	2.902,42	2.870,00	2.903,46	2.904,12	111.491.063	14:35:30
GOOGL Google Inc.	2.862,00	-0,92%	-	-	-	-	2.879,01	2.847,97	2.885,00	2.888,59	126.566.226	14:35:44
GPC Genuine Parts	124,75	0,48%	-	-	-	-	124,25	123,59	124,75	124,15	1.584.824	14:17:25
GPN Global Payments	164,47	-0,60%	-	-	-	-	165,47	0,00	165,89	165,47	4.049.087	14:30:50
GPS Gap	24,51	2,83%	-	-	-	-	23,92	23,92	24,69	23,83	741.742	14:34:24
GRMN Garmin	168,48	-0,38%	-	-	-	-	168,73	166,81	168,87	169,13	2.102.462	14:34:55
GS Goldman Sachs G...	395,60	-1,58%	-	-	-	-	404,52	394,91	405,79	401,95	429.622	14:33:08
GT Goodyear Tire &...	16,96	-1,28%	-	-	-	-	17,15	16,67	17,16	17,18	123.893	14:35:01
GWW W.W. Grainger	411,04	-0,26%	-	-	-	-	412,45	408,53	412,62	412,12	930.595	14:33:22
HAL Halliburton	20,44	-1,75%	-	-	-	-	20,68	20,31	20,74	20,80	268.659	14:35:48
HAS Hasbro	98,47	-0,13%	-	-	-	-	98,22	97,85	99,09	98,60	2.215.280	14:34:23
HBAN Huntington Banc...	15,05	0,13%	-	-	-	-	15,11	14,93	15,19	15,03	186.439	14:33:04
HBI Hanesbrands	19,52	1,88%	-	-	-	-	19,17	19,14	19,58	19,16	860.637	14:28:12
HCA HCA-The Healthcare	261,11	1,82%	-	-	-	-	257,48	256,05	261,30	256,45	7.366.174	14:35:36
HD Home Depot	335,84	0,74%	-	-	-	-	334,72	334,19	337,84	333,37	21.699.966	14:34:00
HES Hess	72,12	-0,73%	-	-	-	-	72,20	71,17	72,75	72,65	2.729.454	14:34:40
HFC HollyFrontier Corp	31,01	-0,13%	-	-	-	-	31,12	30,48	31,12	31,05	1.897.719	14:34:01
HIG Hartford Financ...	69,94	-0,68%	-	-	-	-	70,35	69,87	70,79	70,42	3.242.908	14:35:16
HII HEALTHCARE INTE...	196,19	-1,51%	-	-	-	-	200,11	196,19	200,11	199,20	305.272	14:34:37
HLT HILTON HOTELS	131,88	0,37%	-	-	-	-	131,12	130,85	132,49	131,40	3.288.823	14:34:29
HOG Harley-Davidson	38,33	-1,16%	-	-	-	-	38,67	38,18	38,84	38,78	1.018.811	14:33:32
HOLX Hologic	77,04	-0,75%	-	-	-	-	77,62	76,58	77,77	77,62	1.801.118	14:34:40
HON Honeywell Inter...	219,52	-0,98%	-	-	-	-	221,27	218,53	221,28	221,69	6.214.172	14:35:03
HP Helmerich & Payne	26,63	-2,20%	-	-	-	-	27,34	26,60	27,39	27,23	434.149	14:34:01
HPE Hewlett Packard...	13,73	-0,11%	-	-	-	-	13,75	13,64	13,85	13,74	790.999	14:31:29
HPQ Hewlett-Packard	27,93	-0,07%	-	-	-	-	27,96	27,84	28,18	27,95	1.094.828	14:32:09
HRB H&R Block	24,97	0,48%	-	-	-	-	24,89	24,71	25,12	24,85	1.112.763	14:35:01
HRL Hormel Foods	41,79	0,48%	-	-	-	-	41,64	41,38	41,92	41,59	2.518.642	14:32:48
HSIC Henry Schein	78,71	0,22%	-	-	-	-	78,84	77,82	78,85	78,54	697.134	14:34:59
HST Host Marriott F...	16,47	-0,45%	-	-	-	-	16,51	16,38	16,64	16,54	424.204	14:35:10
HSY Hershey Foods	175,06	-0,01%	-	-	-	-	175,14	173,91	176,12	175,08	1.092.199	14:33:47
HUM Humana	397,89	-0,78%	-	-	-	-	401,77	397,70	403,67	401,00	9.263.675	14:35:21
IBM International B...	137,59	0,28%	-	-	-	-	137,28	137,22	137,95	137,20	803.663	10:45:01
ICE Intercontinenta...	118,75	-0,01%	-	-	-	-	118,73	118,28	119,05	118,76	372.875	14:35:27
IDXX IDEXX Laboratories	658,06	-0,54%	-	-	-	-	664,45	651,50	666,16	661,65	4.221.455	14:34:59
IFF Internationa Fl...	143,19	-0,78%	-	-	-	-	144,03	143,00	144,90	144,31	2.067.377	14:35:03
ILMN Illumina	448,63	-0,28%	-	-	-	-	450,00	445,47	450,63	449,88	3.383.567	14:25:11
INCY Incyte	74,11	0,91%	-	-	-	-	72,94	72,94	74,11	73,44	3.441.594	14:29:32
INTC Intel	54,37	-1,37%	-	-	-	-	54,86	54,25	54,89	55,12	672.441	14:34:58
INTU Intuit	569,29	-0,49%	-	-	-	-	570,91	567,79	572,15	572,11	10.234.696	14:35:47
IP International P...	58,16	0,38%	-	-	-	-	58,17	57,88	58,34	57,94	2.860.251	14:35:07
IPG Interpublic Gro...	37,01	-1,73%	-	-	-	-	37,75	36,94	37,76	37,66	548.081	14:32:40
IPGP IPG Photonics	171,27	-0,59%	-	-	-	-	171,60	169,91	171,60	172,29	371.827	14:23:43
IQV IQVIA Holdings ...	258,01	-0,21%	-	-	-	-	258,60	256,58	259,28	258,55	1.403.832	14:30:40
IR Ingersoll-Rand ...	54,47	-0,93%	-	-	-	-	54,75	54,22	55,17	54,98	53.217	14:35:06
IRM Iron Mountain	44,79	-0,62%	-	-	-	-	45,03	44,47	45,06	45,07	1.022.287	14:30:21
ISRG Intuitive Surgical	1.031,72	-1,32%	-	-	-	-	1.045,58	1.029,00	1.046,72	1.045,52	12.154.693	14:35:34
IT Gartner	315,61	-0,43%	-	-	-	-	316,74	313,23	316,80	316,97	2.019.588	14:34:20
ITW Illinois Tool W...	217,72	-1,13%	-	-	-	-	219,85	217,72	220,13	220,20	4.407.959	14:35:55
IVZ Invesco	25,07	-1,88%	-	-	-	-	25,64	25,04	25,77	25,55	1.586.856	14:35:29
JBHT J.B. Hunt Trans...	171,43	-0,33%	-	-	-	-	172,04	171,12	172,26	171,99	550.633	14:23:18
JCI Johnson Controls	75,51	-0,34%	-	-	-	-	75,77	75,24	76,15	75,77	1.259.431	14:35:43
JEF Jefferies Finan...	36,56	-0,30%	-	-	-	-	36,78	36,39	36,86	36,67	723.193	14:34:12
JNJ Johnson & Johnson	164,50	-0,56%	-	-	-	-	165,65	164,19	166,45	165,42	1.103.302	14:35:36
JNPR Juniper Networks	27,96	-0,34%	-	-	-	-	28,17	27,86	28,25	28,05	1.076.240	14:30:27
JPM J P Morgan Chase	158,01	-0,09%	-	-	-	-	159,41	157,24	160,80	158,16	9.893.006	14:35:50
JWN Nordstrom	28,17	4,33%	-	-	-	-	27,19	27,14	28,37	27,00	1.799.443	14:33:42
K Kellogg	63,14	-1,16%	-	-	-	-	63,88	62,68	64,33	63,88	186.958	14:35:09
KEY KeyCorp	21,00	0%	-	-	-	-	20,93	20,90	21,21	21,00	940.296	14:35:37
KEYS Keysight Techno...	179,01	-0,35%	-	-	-	-	179,33	178,08	179,33	179,64	2.377.790	14:35:37
KHC Kraft Heinz Co	36,23	0,03%	-	-	-	-	36,24	36,04	36,58	36,22	2.169.742	14:34:47
KIM Kimco Realty	22,15	1,23%	-	-	-	-	21,88	21,79	22,21	21,88	267.439	14:33:07
KLAC KLA-Tencor	368,72	0,38%	-	-	-	-	365,00	363,36	371,43	367,34	10.081.542	14:32:51
KMB Kimberly-Clark	136,15	-0,63%	-	-	-	-	136,73	135,50	137,47	137,02	5.666.563	14:34:12
KMI KINDER MORGAN	16,17	-1,31%	-	-	-	-	16,39	16,12	16,44	16,38	573.243	14:34:53
KMX CarMax	138,28	1,07%	-	-	-	-	136,76	136,76	140,14	136,81	4.610.117	14:34:19
KO Coca-Cola	55,34	-0,97%	-	-	-	-	55,72	54,83	55,98	55,88	3.036.229	14:33:25
KR Kroger	41,45	0,85%	-	-	-	-	41,16	40,93	41,74	41,10	2.588.428	10:45:01
KSS Kohl's	53,78	2,57%	-	-	-	-	52,72	52,72	54,05	52,43	140.366	14:34:14
KSU Kansas City Sou...	279,88	-0,57%	-	-	-	-	282,36	279,72	283,74	281,48	7.766.670	14:35:14
L Loews	53,81	-0,30%	-	-	-	-	54,09	53,53	54,09	53,97	900.779	14:34:02
LEG Leggett & Platt	47,03	-0,30%	-	-	-	-	47,11	46,70	47,42	47,17	687.438	14:31:06
LEN Lennar	100,97	2,56%	-	-	-	-	98,17	98,11	101,27	98,45	6.446.127	14:35:05
LH Laboratory of A...	297,83	-0,62%	-	-	-	-	300,04	297,31	300,52	299,70	2.476.456	14:18:46
LIN Linde Group	312,12	-0,77%	-	-	-	-	314,09	309,96	314,69	314,53	8.538.979	14:35:01
LIT Global X Lithiu...	83,84	-3,65%	-	-	-	-	84,42	83,43	84,54	87,02	3.278.982	14:34:03
LKQ LKQ Corporation	52,30	-0,68%	-	-	-	-	53,01	51,81	53,01	52,66	1.456.346	14:33:47
LLY Eli Lilly and	230,32	-1,46%	-	-	-	-	234,08	229,76	234,69	233,73	11.756.224	14:35:36
LMT Lockheed Martin	341,99	-0,89%	-	-	-	-	345,48	341,65	345,90	345,07	11.424.860	14:35:49
LNC Lincoln National	66,78	0,15%	-	-	-	-	66,90	66,03	67,39	66,68	949.278	14:33:45
LNT Alliant Energy	59,02	-0,42%	-	-	-	-	59,60	58,69	59,60	59,27	712.017	14:30:40
LOW Lowe's Companies	208,20	1,26%	-	-	-	-	205,66	205,66	208,49	205,61	4.694.494	10:45:03
LRCX Lam Research	611,91	0,07%	-	-	-	-	603,86	600,00	613,71	611,50	31.189.665	14:35:38
LUMN Centurylink	12,73	0,04%	-	-	-	-	12,75	12,67	12,76	12,72	289.748	10:44:41
LUV Southwest Airlines	49,29	1,71%	-	-	-	-	48,88	48,61	49,37	48,46	2.915.011	14:34:01
LYB LyondellBasell ...	93,93	-0,91%	-	-	-	-	94,38	93,30	94,80	94,79	2.566.168	14:35:38
M Macy's	22,15	3,94%	-	-	-	-	21,29	21,29	22,44	21,31	22.438	14:34:40
MA Mastercard	346,01	0,37%	-	-	-	-	345,41	344,69	347,65	344,75	19.645.756	14:35:29
MAA Mid-America Apa...	191,16	0,01%	-	-	-	-	191,05	189,42	191,89	191,15	2.740.087	14:35:35
MAC Macerich	17,88	0,62%	-	-	-	-	17,72	17,70	18,12	17,77	1.006.054	14:35:11
MAR Marriot Interna...	144,40	-0,19%	-	-	-	-	144,40	143,89	146,00	144,68	8.672.953	14:34:07
MAS Masco	58,65	0,31%	-	-	-	-	58,38	58,18	58,82	58,47	273.661	14:35:17
MAT Mattel	20,54	-0,68%	-	-	-	-	20,58	20,33	20,74	20,68	1.220.918	14:34:08
MCD McDonald's	242,10	0,46%	-	-	-	-	240,29	240,06	242,82	240,98	8.005.521	14:35:13
MCHP Microchip Techn...	162,54	0,21%	-	-	-	-	160,48	160,38	162,67	162,19	7.115.782	14:35:01
MCK McKesson	207,20	-0,70%	-	-	-	-	209,36	206,03	209,67	208,66	2.045.893	14:25:32
MCO Moody's	380,68	0,23%	-	-	-	-	380,65	380,47	382,53	379,81	1.908.349	14:34:00
MDLZ Mondelez Intern...	60,55	0,07%	-	-	-	-	60,62	60,08	60,89	60,51	2.300.416	14:35:55
MDT Medtronic	130,89	-0,58%	-	-	-	-	131,66	130,20	132,30	131,65	6.967.667	14:35:36
MET MetLife	62,28	0,34%	-	-	-	-	62,31	61,74	62,78	62,07	2.476.751	14:35:02
MGM MGM Resorts Int...	40,99	1,51%	-	-	-	-	40,14	39,94	41,06	40,38	1.523.926	14:35:51
MHK Mohawk Industries	186,01	-0,98%	-	-	-	-	188,01	183,83	188,14	187,86	2.550.941	14:34:44
MLM Martin Marietta...	356,39	-1,36%	-	-	-	-	360,51	355,72	360,72	361,29	1.152.565	14:34:15
MMC Marsh & McLenna...	158,01	-0,50%	-	-	-	-	159,00	157,16	159,46	158,80	5.112.888	14:35:27
MMM 3M	182,67	-0,83%	-	-	-	-	184,15	181,88	184,60	184,19	7.868.876	14:35:55
MNST MONSTER WORLDWIDE	95,35	0,22%	-	-	-	-	94,91	94,47	95,55	95,14	2.016.271	14:35:01
MO Altria Group	48,75	-0,98%	-	-	-	-	49,24	48,66	49,47	49,23	1.511.250	14:33:04
MOS Mosaic	33,89	0,74%	-	-	-	-	33,64	0,00	34,03	33,64	1.231.393	14:35:25
MPC Marathon Petrol...	59,26	-0,52%	-	-	-	-	59,54	59,02	59,72	59,57	702.646	10:45:04
MRK Merck &	71,90	-1,25%	-	-	-	-	73,02	71,70	73,02	72,81	1.542.399	14:35:17
MRO Marathon Oil	12,31	-2,57%	-	-	-	-	12,50	12,20	12,52	12,63	612.149	14:35:15
MS Morgan Stanley	102,13	-0,88%	-	-	-	-	103,51	101,77	104,16	103,04	5.117.734	14:35:37
MSCI Msci Inc.	648,49	0,17%	-	-	-	-	649,33	645,69	651,87	647,36	3.202.892	14:25:01
MSFT Microsoft	302,42	-0,79%	-	-	-	-	303,76	300,77	304,34	304,82	13.947.308	14:35:44
MSI Motorola Soluti...	241,78	-0,90%	-	-	-	-	244,82	241,39	244,82	243,97	1.926.745	14:33:11
MTB M&T Bank	137,01	-0,18%	-	-	-	-	138,07	136,05	139,13	137,26	1.407.504	14:31:06
MTD Mettler-Toledo ...	1.545,87	-0,98%	-	-	-	-	1.561,07	1.536,39	1.569,00	1.561,15	3.074.735	14:33:48
MU Micron Technology	74,26	0,60%	-	-	-	-	73,30	72,80	74,47	73,82	2.614.769	14:35:30
NCLH Norwegian Cruis...	25,19	0,48%	-	-	-	-	25,01	24,82	25,30	25,07	895.882	14:35:01
NDAQ The NASDAQ OMX ...	195,67	-0,09%	-	-	-	-	196,00	194,63	196,25	195,84	1.147.605	14:34:01
NEE NextEra Energy,...	84,09	-0,61%	-	-	-	-	84,48	83,67	84,94	84,61	1.508.659	14:34:12
NEM Newmont Mining	54,96	-4,77%	-	-	-	-	56,71	54,88	56,98	57,71	1.178.782	14:35:57
NFLX Netflix	581,45	-0,24%	-	-	-	-	584,30	577,68	584,89	582,87	36.926.145	14:35:08
NI NiSource	24,16	-0,12%	-	-	-	-	24,29	24,06	24,47	24,19	1.408.262	14:33:02
NKE Nike	157,88	-0,02%	-	-	-	-	157,59	157,27	159,00	157,91	4.887.807	14:35:15
NKTR Nektar Therapeu...	16,14	-0,25%	-	-	-	-	16,21	15,89	16,22	16,18	263.469	14:34:51
NLOK Nlok	26,06	-0,72%	-	-	-	-	26,11	26,02	26,25	26,25	921.143	14:35:32
NLSN Nielsen N.V. Or...	20,11	-0,89%	-	-	-	-	20,38	20,06	20,41	20,29	1.134.988	14:26:30
NOC Northrop Grumman	350,34	-1,52%	-	-	-	-	356,76	349,94	357,00	355,74	4.823.131	14:34:12
NOV National-Oilwell	13,62	-2,19%	-	-	-	-	13,87	13,54	13,90	13,92	23.214	14:34:08
NRG NRG Energy	43,08	-2,16%	-	-	-	-	44,03	43,02	44,09	44,03	442.001	14:34:06
NSC Norfolk Souther	248,37	-0,10%	-	-	-	-	249,25	247,74	250,46	248,62	5.123.873	14:34:50
NTAP NetApp	92,33	-1,04%	-	-	-	-	93,18	92,32	93,64	93,30	1.540.434	14:33:42
NTRS Northern Trust	109,89	-0,75%	-	-	-	-	111,76	108,99	111,86	110,72	1.425.603	14:32:19
NUE Nucor	108,34	-1,18%	-	-	-	-	108,85	107,72	108,86	109,63	1.049.923	10:44:45
NVDA NVIDIA	220,37	-1,36%	-	-	-	-	221,84	219,28	222,14	223,41	5.537.898	14:35:29
NWL Newell Rubbermaid	25,27	-0,16%	-	-	-	-	25,31	25,08	25,46	25,31	1.557.946	14:32:48
NWS News Corp	22,07	2,32%	-	-	-	-	21,50	21,50	22,08	21,57	279.781	13:00:16
NWSA News	22,44	2,23%	-	-	-	-	21,93	21,85	22,64	21,95	985.969	14:32:52
O Realty Income C...	68,56	0,15%	-	-	-	-	68,40	68,02	68,85	68,46	2.820.627	14:33:42
OKE ONEOK	55,49	-0,39%	-	-	-	-	55,71	55,03	55,73	55,71	2.920.883	14:34:29
OMC Omnicom Group	73,24	-0,92%	-	-	-	-	74,11	73,16	74,25	73,92	1.256.505	14:32:45
ORCL Oracle	87,05	-0,78%	-	-	-	-	87,67	86,21	87,95	87,73	3.483.828	14:34:12
ORLY O'Reilly Automo...	608,68	1,29%	-	-	-	-	603,18	603,05	609,84	600,92	2.913.751	14:34:12
OXY Occidental Petr...	27,32	-2,01%	-	-	-	-	27,71	27,09	27,72	27,88	770.205	14:35:24
PAYX Paychex	109,32	-0,36%	-	-	-	-	109,65	109,15	109,81	109,71	3.513.763	14:34:42
PBCT People's United...	16,10	0%	-	-	-	-	16,15	16,00	16,32	16,10	241.758	14:32:19
PCAR PACCAR	82,74	-2,18%	-	-	-	-	84,70	82,44	84,73	84,58	4.113.750	14:35:02
PCG Pacific Gas & E...	9,77	-0,96%	-	-	-	-	9,81	9,72	9,83	9,86	300.030	10:44:12
PEAK Peak	35,28	0,03%	-	-	-	-	35,30	35,01	35,36	35,27	294.482	14:32:16
PEG Public Service ...	62,80	0%	-	-	-	-	62,80	62,49	63,11	62,80	3.301.396	14:35:35
PEP Pepsico	155,35	-0,43%	-	-	-	-	155,39	153,81	156,09	156,02	8.222.986	14:34:12
PFE Pfizer	44,23	-1,22%	-	-	-	-	44,88	44,04	44,99	44,77	597.082	14:35:18
PFG Principal Finan...	65,82	-0,39%	-	-	-	-	66,36	65,43	66,58	66,08	1.147.177	14:29:16
PG Procter & Gamble	144,02	-0,76%	-	-	-	-	145,12	0,00	145,17	145,12	6.737.976	14:35:29
PGR Progressive	92,91	-0,43%	-	-	-	-	93,37	92,56	93,37	93,31	5.978.294	14:34:12
PH Parker-Hannifin	289,29	-0,31%	-	-	-	-	289,24	287,98	289,79	290,19	2.429.747	14:33:15
PHM PulteGroup	48,77	2,50%	-	-	-	-	47,44	47,44	48,98	47,58	3.177.463	14:35:06
PKG Packaging of Am...	144,80	-0,85%	-	-	-	-	146,00	143,92	146,03	146,04	1.157.821	14:35:40
PKI PerkinElmer	184,59	-1,20%	-	-	-	-	186,28	183,11	186,28	186,84	941.778	14:23:49
PLD ProLogis	131,97	-0,52%	-	-	-	-	132,66	131,65	133,67	132,66	3.847.849	14:34:12
PM Philip Morris I...	102,44	-1,50%	-	-	-	-	103,62	102,05	103,94	104,00	2.033.741	14:35:53
PNC PNC Bank	189,95	-0,12%	-	-	-	-	191,61	189,15	192,70	190,18	5.351.271	14:33:42
PNR Pentair	77,40	-0,48%	-	-	-	-	77,80	77,02	77,94	77,77	1.057.129	14:35:28
PNW Pinnacle West C...	73,73	-0,27%	-	-	-	-	73,81	73,19	73,87	73,93	461.771	14:32:53
PPG PPG Industries	150,39	-0,21%	-	-	-	-	150,72	149,11	150,84	150,71	1.760.165	14:34:12
PPL PPL	29,26	-0,68%	-	-	-	-	29,44	29,07	29,50	29,46	681.290	14:30:27
PRGO Perrigo	44,53	-1,24%	-	-	-	-	45,10	44,12	45,57	45,09	1.510.502	14:35:29
PRU Prudential Fina...	103,90	-0,40%	-	-	-	-	104,64	103,40	105,13	104,32	4.809.115	14:35:30
PSA Public Storage	316,73	-0,87%	-	-	-	-	319,50	316,39	321,38	319,51	3.058.662	14:34:12
PSX Phillips 66	65,79	-0,36%	-	-	-	-	66,00	65,16	66,00	66,03	3.703.845	14:36:00
PVH Phillips-Van He...	111,08	1,01%	-	-	-	-	110,00	110,00	111,82	109,97	3.084.914	14:33:42
PWR Quanta Services	117,73	-0,37%	-	-	-	-	118,00	116,88	119,32	118,17	2.785.374	14:31:40
PXD Pioneer Natural...	156,78	-1,18%	-	-	-	-	158,95	156,11	158,95	158,66	8.423.006	14:35:31
PYPL Paypal Holdings...	282,40	-0,01%	-	-	-	-	281,04	280,38	282,43	282,43	5.611.570	10:44:15
QCOM QUALCOMM	138,73	0,35%	-	-	-	-	137,32	137,32	138,73	138,24	6.675.826	10:45:03
QRVO Qorvo Inc	179,59	-0,18%	-	-	-	-	178,63	177,66	180,82	179,91	2.633.687	14:34:40
RCL Royal Caribbean...	83,10	-0,19%	-	-	-	-	83,06	82,34	83,65	83,26	541.064	14:35:23
RE Everest Re Group	254,26	0,34%	-	-	-	-	254,41	252,98	254,70	253,39	515.131	14:15:05
REG Regency Centers	69,16	0,60%	-	-	-	-	68,67	68,13	69,30	68,75	626.382	14:34:32
REGN Regeneron Pharm...	649,42	-0,40%	-	-	-	-	649,71	643,31	652,98	652,00	5.361.612	14:35:36
RF Regions Financi...	19,96	0,81%	-	-	-	-	19,87	19,75	20,06	19,80	816.963	14:34:13
RHI Robert Half Int...	103,03	-0,73%	-	-	-	-	104,28	102,70	104,34	103,79	438.805	14:22:02
RJF Raymond James F...	135,20	-0,48%	-	-	-	-	136,57	134,66	136,79	135,85	142.501	14:30:54
RL Polo Ralph Lauren	113,48	1,20%	-	-	-	-	112,82	112,82	113,91	112,13	1.356.199	14:31:07
RMD ResMed	286,22	-1,45%	-	-	-	-	289,26	282,67	289,26	290,42	4.023.967	14:33:28
ROK Rockwell Automa...	317,49	-0,06%	-	-	-	-	318,29	314,76	318,29	317,67	2.060.193	14:33:47
ROL Rollins Inc.	54,56	0%	-	-	-	-	54,50	53,85	54,56	54,56	0	02:29:57
ROP Roper Industries	472,22	-0,54%	-	-	-	-	475,65	470,73	475,65	474,80	679.525	14:05:02
ROST Ross Stores	113,76	0,75%	-	-	-	-	113,23	113,16	114,19	112,91	2.087.724	14:33:42
RSG Republic Services	124,16	-0,89%	-	-	-	-	125,34	124,10	125,55	125,28	2.231.279	14:24:58
SBAC SBA Communications	354,94	-0,15%	-	-	-	-	356,09	352,92	356,27	355,46	2.501.262	14:33:48
SBUX Starbucks	113,64	-0,87%	-	-	-	-	114,79	113,35	115,27	114,64	5.275.055	10:45:01
SCHW The Charles Schwab	70,66	-0,69%	-	-	-	-	71,37	70,39	71,88	71,15	2.220.349	14:34:29
SEE Sealed Air	57,96	-0,53%	-	-	-	-	58,22	57,94	58,48	58,27	2.639.962	14:34:40
SHW Sherwin-Williams	297,30	-0,70%	-	-	-	-	298,91	296,38	299,16	299,41	6.453.194	14:35:15
SIVB SVB Financial G...	607,65	1,63%	-	-	-	-	602,63	600,59	610,61	597,89	3.975.854	14:35:20
SJM J.M. Smucker	121,73	-0,07%	-	-	-	-	122,11	121,25	123,03	121,81	1.817.429	14:30:03
SLB Schlumberger	28,88	-1,23%	-	-	-	-	28,99	28,56	29,27	29,24	18.859	14:34:19
SLG SL Green Realty	68,86	0,32%	-	-	-	-	68,61