Merval:
1.212.217,77
0,00%
Merval 25:
0,00
0,00%
Bolsa:
51.619.602,50
0,00%
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... |
145,60 | -1,20% | - | - | - | - | 147,54 | 145,58 | 147,54 | 147,37 | 4.600.086 | |
AAL
AMR Corporation |
15,34 | 0,26% | - | - | - | - | 15,28 | 15,13 | 15,50 | 15,30 | 155.686 | |
AAP
Advance Auto Parts |
85,16 | -0,19% | - | - | - | - | 85,54 | 85,04 | 86,30 | 85,32 | 519.987 | |
AAPL
Apple |
171,89 | -0,82% | - | - | - | - | 171,75 | 170,52 | 172,22 | 173,31 | 10.402.783 | |
ABBV
AbbVie Inc. |
182,27 | 1,06% | - | - | - | - | 181,00 | 180,37 | 182,30 | 180,35 | 5.415.971 | |
ABT
Abbott Laborato... |
113,76 | 0,24% | - | - | - | - | 113,28 | 112,94 | 114,02 | 113,48 | 2.436.632 | |
ACN
Accenture. |
346,88 | 1,74% | - | - | - | - | 341,42 | 340,94 | 346,97 | 340,94 | 6.229.271 | |
ADBE
Adobe Systems |
504,69 | 0,06% | - | - | - | - | 508,12 | 500,37 | 508,56 | 504,40 | 17.131.197 | |
ADI
Analog Devices |
197,94 | 2,38% | - | - | - | - | 194,04 | 193,93 | 198,59 | 193,33 | 10.611.959 | |
ADM
Archer-Daniels-... |
62,88 | -0,18% | - | - | - | - | 63,09 | 62,63 | 63,41 | 62,99 | 43.384 | |
ADP
Automatic Data ... |
249,98 | 0,66% | - | - | - | - | 249,63 | 249,08 | 251,07 | 248,33 | 12.942.465 | |
ADSK
Autodesk |
260,67 | -0,11% | - | - | - | - | 261,31 | 259,80 | 262,65 | 260,97 | 5.737.607 | |
AEE
Ameren |
73,98 | 1,13% | - | - | - | - | 73,16 | 72,86 | 73,98 | 73,15 | 3.042.354 | |
AEP
American Electr... |
86,16 | 1,60% | - | - | - | - | 84,90 | 84,74 | 86,23 | 84,80 | 3.678.860 | |
AES
The AES |
17,94 | 3,97% | - | - | - | - | 17,33 | 17,24 | 17,98 | 17,25 | 960.527 | |
AFL
Aflac |
86,02 | 0,47% | - | - | - | - | 86,00 | 85,67 | 86,26 | 85,62 | 1.951.450 | |
AGRO
ADECOAGRO S.A. |
11,03 | 0,73% | - | - | - | - | 10,97 | 10,97 | 11,16 | 10,95 | 142.199 | |
AIG
American Intern... |
78,25 | -0,12% | - | - | - | - | 78,51 | 78,20 | 78,70 | 78,34 | 1.669.514 | |
AIV
Apartment Inves... |
8,19 | 0,80% | - | - | - | - | 8,12 | 8,10 | 8,21 | 8,12 | 282.219 | |
AIZ
Assurant |
188,48 | 0,57% | - | - | - | - | 187,56 | 187,39 | 189,46 | 187,41 | 1.791.125 | |
AJG
Arthur J. Galla... |
250,32 | 1,02% | - | - | - | - | 249,00 | 247,58 | 250,89 | 247,79 | 8.962.708 | |
AKAM
Akamai Technolo... |
108,77 | -0,78% | - | - | - | - | 109,56 | 108,59 | 110,14 | 109,63 | 5.446.875 | |
ALB
Albemarle |
131,74 | 2,28% | - | - | - | - | 128,98 | 127,35 | 132,38 | 128,80 | 3.498.356 | |
ALGN
Align Technology |
328,37 | 0,14% | - | - | - | - | 329,38 | 326,27 | 329,38 | 327,90 | 6.506.323 | |
ALK
Alaska Air Group |
43,06 | 2,49% | - | - | - | - | 42,03 | 41,97 | 43,25 | 42,01 | 2.541.752 | |
ALL
Allstate |
173,16 | 1,95% | - | - | - | - | 172,03 | 171,23 | 173,41 | 169,84 | 10.323.453 | |
ALLE
ALLEGIANT BANC |
134,85 | 0,45% | - | - | - | - | 134,83 | 133,90 | 134,91 | 134,24 | 1.407.564 | |
AMAT
Applied Materials |
206,27 | -0,83% | - | - | - | - | 207,56 | 202,75 | 207,65 | 208,00 | 12.843.814 | |
AMD
Advanced Micro ... |
180,72 | 0,63% | - | - | - | - | 179,47 | 178,30 | 183,34 | 179,59 | 5.333.951 | |
AME
AMTEK |
183,15 | -0,31% | - | - | - | - | 183,51 | 182,58 | 183,90 | 183,72 | 5.256.588 | |
AMG
Affiliated Mana... |
167,64 | 0,77% | - | - | - | - | 166,82 | 166,39 | 167,82 | 166,36 | 988.573 | |
AMGN
Amgen |
284,42 | -0,66% | - | - | - | - | 287,86 | 284,35 | 288,57 | 286,30 | 12.331.882 | |
AMP
AMERIPRISE FINA... |
439,10 | 0,72% | - | - | - | - | 438,16 | 435,28 | 440,75 | 435,98 | 5.197.188 | |
AMT
American Tower |
197,77 | 0,20% | - | - | - | - | 198,37 | 196,07 | 198,37 | 197,38 | 4.944.843 | |
AMZN
Amazon |
180,41 | 0,32% | - | - | - | - | 180,17 | 179,26 | 181,68 | 179,83 | 10.314.942 | |
ANET
Arista Networks |
290,49 | 0,72% | - | - | - | - | 287,79 | 286,43 | 292,79 | 288,41 | 2.333.797 | |
ANSS
ANSYS |
347,14 | -0,23% | - | - | - | - | 349,99 | 345,28 | 349,99 | 347,93 | 5.760.094 | |
AON
Aon Corporation |
334,11 | 0,10% | - | - | - | - | 335,00 | 333,66 | 335,92 | 333,79 | 5.535.534 | |
AOS
Smith (A.O.) |
89,58 | 0,82% | - | - | - | - | 89,07 | 88,85 | 89,60 | 88,85 | 2.615.109 | |
APA
Apache |
34,48 | 2,28% | - | - | - | - | 34,10 | 33,92 | 34,72 | 33,71 | 895.963 | |
APD
Air Products an... |
242,59 | 0,52% | - | - | - | - | 241,73 | 241,06 | 243,38 | 241,33 | 11.189.718 | |
APH
Amphenol |
115,50 | 0,17% | - | - | - | - | 116,00 | 115,01 | 116,98 | 115,30 | 2.468.235 | |
APTV
Aptiv Plc |
79,71 | 1,35% | - | - | - | - | 79,06 | 78,51 | 79,82 | 78,64 | 4.365.921 | |
ARE
Alexandria Real... |
129,12 | 1,13% | - | - | - | - | 128,45 | 128,42 | 129,74 | 127,68 | 3.125.479 | |
AVB
AvalonBay Commu... |
185,67 | 1,08% | - | - | - | - | 184,81 | 184,81 | 186,62 | 183,69 | 3.929.520 | |
AVGO
Broadcom Inc. |
1.327,30 | 0,65% | - | - | - | - | 1.317,90 | 1.311,89 | 1.330,37 | 1.318,73 | 2.624.072 | |
AVY
Avery Dennison |
223,51 | -0,33% | - | - | - | - | 224,35 | 223,15 | 225,23 | 224,24 | 2.365.183 | |
AWK
American Water ... |
122,37 | 0,72% | - | - | - | - | 121,69 | 120,46 | 122,37 | 121,50 | 1.746.709 | |
AXP
American Express |
228,02 | 0,12% | - | - | - | - | 228,46 | 226,35 | 228,46 | 227,75 | 12.052.681 | |
AZO
AutoZone |
3.157,84 | -1,09% | - | - | - | - | 3.198,59 | 3.151,55 | 3.200,05 | 3.192,79 | 31.019.462 | |
BA
Boeing |
193,18 | 0,64% | - | - | - | - | 192,00 | 191,20 | 193,38 | 191,95 | 1.050.126 | |
BAC
Bank of America |
38,00 | 0,49% | - | - | - | - | 37,72 | 37,42 | 38,00 | 37,81 | 1.637.167 | |
BAX
Baxter Internat... |
42,78 | 0,21% | - | - | - | - | 42,74 | 42,62 | 43,00 | 42,69 | 1.551.631 | |
BBWI
Bath & Body Wor... |
50,15 | 1,42% | - | - | - | - | 49,55 | 49,30 | 50,16 | 49,45 | 935.147 | |
BBY
Best Buy |
82,13 | 0,32% | - | - | - | - | 82,07 | 81,68 | 82,94 | 81,87 | 2.597.279 | |
BDX
Becton Dickinso... |
247,69 | 0,47% | - | - | - | - | 246,73 | 245,33 | 248,37 | 246,53 | 9.580.649 | |
BEN
Franklin Resources |
28,13 | 1,81% | - | - | - | - | 27,69 | 27,64 | 28,14 | 27,63 | 1.017.631 | |
BFH
Bread Financial... |
37,35 | -0,72% | - | - | - | - | 37,27 | 36,93 | 37,89 | 37,62 | 557.150 | |
BHF
Brighthouse Fin... |
51,58 | 0,76% | - | - | - | - | 51,33 | 50,85 | 51,89 | 51,19 | 769.470 | |
BIIB
Biogen Idec |
215,60 | -0,34% | - | - | - | - | 217,36 | 214,00 | 217,38 | 216,34 | 2.734.886 | |
BK
Bank of New Yor... |
57,71 | 1,37% | - | - | - | - | 57,11 | 57,05 | 57,88 | 56,93 | 2.972.296 | |
BKNG
Banknorth Group |
3.633,99 | -1,08% | - | - | - | - | 3.690,00 | 3.620,70 | 3.691,83 | 3.673,50 | 27.556.546 | |
BKR
Baker Hughes, A... |
33,47 | 1,15% | - | - | - | - | 33,44 | 33,12 | 33,68 | 33,09 | 139.838 | |
BLK
BlackRock |
833,87 | -0,15% | - | - | - | - | 836,22 | 831,26 | 838,34 | 835,12 | 12.607.281 | |
BMY
Bristol-Myers S... |
54,32 | 2,00% | - | - | - | - | 53,39 | 53,39 | 54,47 | 53,25 | 238.497 | |
BR
Broadridge Fina... |
204,93 | 0,53% | - | - | - | - | 204,43 | 203,79 | 205,57 | 203,84 | 1.841.091 | |
BSX
Boston Scientific |
68,66 | 0,06% | - | - | - | - | 68,72 | 68,35 | 68,92 | 68,62 | 1.220.294 | |
BXP
Boston Properties |
65,49 | 3,71% | - | - | - | - | 63,62 | 63,62 | 65,52 | 63,15 | 1.043.518 | |
C
Citigroup |
63,26 | 0,80% | - | - | - | - | 62,73 | 62,59 | 63,36 | 62,75 | 3.139.915 | |
CAG
ConAgra Foods |
29,66 | 0,56% | - | - | - | - | 29,63 | 29,51 | 29,76 | 29,49 | 1.051.744 | |
CAH
Cardinal Health |
112,04 | 0,00% | - | - | - | - | 112,26 | 111,29 | 112,53 | 112,04 | 1.056.089 | |
CAT
Caterpillar |
367,04 | 0,66% | - | - | - | - | 364,62 | 363,88 | 367,20 | 364,65 | 15.193.988 | |
CB
Chubb |
259,50 | 0,39% | - | - | - | - | 259,18 | 257,98 | 259,92 | 258,50 | 16.183.458 | |
CBOE
CBOE |
183,18 | 1,67% | - | - | - | - | 180,14 | 179,97 | 183,68 | 180,17 | 7.712.244 | |
CBRE
CBRE Group |
97,41 | 0,58% | - | - | - | - | 97,57 | 97,19 | 97,92 | 96,84 | 5.425.459 | |
CCI
Crown Castle In... |
105,93 | 0,32% | - | - | - | - | 105,90 | 105,29 | 106,48 | 105,59 | 5.606.981 | |
CCL
Carnival |
16,37 | -4,80% | - | - | - | - | 17,00 | 16,32 | 17,14 | 17,19 | 1.064.281 | |
CDNS
Cadence Design ... |
311,46 | 0,04% | - | - | - | - | 312,16 | 309,59 | 313,06 | 311,34 | 13.322.702 | |
CF
CF Industries |
83,30 | 0,84% | - | - | - | - | 82,83 | 81,93 | 83,91 | 82,61 | 3.314.174 | |
CFG
Citizens Financ... |
36,28 | 1,28% | - | - | - | - | 35,90 | 35,71 | 36,31 | 35,82 | 42.012 | |
CHD
Church & Dwight |
104,28 | 0,07% | - | - | - | - | 104,65 | 103,94 | 104,70 | 104,21 | 1.211.316 | |
CHRW
C.H. Robinson W... |
76,22 | 2,56% | - | - | - | - | 75,07 | 74,38 | 76,27 | 74,32 | 4.491.264 | |
CHTR
Charter Communi... |
290,74 | -0,94% | - | - | - | - | 291,59 | 286,62 | 293,27 | 293,51 | 13.584.827 | |
CI
CIGNA |
363,68 | 0,09% | - | - | - | - | 363,95 | 363,42 | 365,71 | 363,34 | 10.847.334 | |
CINF
Cincinnati Fina... |
124,32 | 0,84% | - | - | - | - | 123,73 | 123,23 | 124,33 | 123,29 | 2.324.162 | |
CL
Colgate-Palmolive |
90,03 | 0,09% | - | - | - | - | 90,20 | 89,91 | 90,34 | 89,95 | 2.302.427 | |
CLX
Clorox |
153,25 | 0,33% | - | - | - | - | 153,59 | 152,23 | 153,87 | 152,74 | 5.846.334 | |
CMA
Comerica Incorp... |
55,09 | 1,59% | - | - | - | - | 54,54 | 54,05 | 55,13 | 54,23 | 1.527.315 | |
CMCSA
Comcast |
43,40 | 0,75% | - | - | - | - | 43,19 | 43,13 | 43,58 | 43,07 | 962.241 | |
CME
CME Group |
215,30 | -0,14% | - | - | - | - | 215,89 | 213,60 | 216,49 | 215,60 | 1.865.359 | |
CMG
Chipotle Mexica... |
2.910,91 | -0,43% | - | - | - | - | 2.923,46 | 0,00 | 2.945,00 | 2.923,46 | 38.339.596 | |
CMI
Cummins |
294,75 | 0,02% | - | - | - | - | 295,00 | 292,99 | 296,63 | 294,69 | 15.810.095 | |
CMS
CMS Energy |
60,37 | 0,75% | - | - | - | - | 59,95 | 59,73 | 60,37 | 59,92 | 1.505.749 | |
CNC
Centene |
78,47 | 0,15% | - | - | - | - | 78,56 | 78,31 | 78,85 | 78,35 | 2.298.151 | |
CNP
CenterPoint Energy |
28,54 | 0,87% | - | - | - | - | 28,29 | 28,24 | 28,54 | 28,29 | 343.105 | |
COF
Capital One Fin... |
149,23 | 3,27% | - | - | - | - | 145,60 | 145,00 | 149,27 | 144,51 | 5.540.761 | |
COO
Cooper Companies |
101,53 | -0,30% | - | - | - | - | 102,17 | 101,28 | 102,23 | 101,84 | 3.227.943 | |
COP
ConocoPhillips |
127,40 | 0,44% | - | - | - | - | 128,00 | 126,72 | 128,54 | 126,84 | 5.746.632 | |
COST
Costco Wholesale |
733,18 | 0,15% | - | - | - | - | 733,85 | 728,52 | 734,90 | 732,08 | 7.618.473 | |
COTY
Coty Inc |
11,96 | 1,18% | - | - | - | - | 11,88 | 11,73 | 11,99 | 11,82 | 460.065 | |
CPB
Campbell Soup |
44,48 | 0,93% | - | - | - | - | 44,27 | 44,27 | 44,80 | 44,07 | 2.817.541 | |
CPRT
Copart |
57,96 | 1,26% | - | - | - | - | 57,88 | 57,44 | 58,13 | 57,24 | 1.078.983 | |
CRM
Salesforce.com |
300,97 | -0,14% | - | - | - | - | 300,00 | 299,86 | 302,80 | 301,38 | 15.165.276 | |
CSCO
Cisco Systems |
49,92 | 0,30% | - | - | - | - | 49,89 | 49,84 | 50,19 | 49,77 | 2.518.863 | |
CSX
CSX |
37,09 | 0,68% | - | - | - | - | 36,93 | 36,70 | 37,17 | 36,84 | 1.117.262 | |
CTAS
Cintas |
687,15 | 0,22% | - | - | - | - | 688,28 | 680,25 | 689,41 | 685,64 | 13.605.570 | |
CTRA
Coterra Energy ... |
27,92 | 0,20% | - | - | - | - | 27,99 | 27,77 | 28,04 | 27,86 | 658.208 | |
CTSH
Cognizant Techn... |
73,33 | -0,40% | - | - | - | - | 73,40 | 73,14 | 74,10 | 73,62 | 2.227.687 | |
CVS
CVS |
79,84 | 0,52% | - | - | - | - | 79,54 | 79,32 | 80,72 | 79,43 | 3.085.018 | |
CVX
Chevron |
157,90 | 0,99% | - | - | - | - | 157,15 | 156,39 | 158,17 | 156,35 | 6.342.211 | |
D
Dominion Resources |
49,26 | 1,53% | - | - | - | - | 48,65 | 48,46 | 49,35 | 48,52 | 1.917.150 | |
DAL
Delta Air Lines... |
47,86 | 1,15% | - | - | - | - | 47,30 | 47,25 | 48,05 | 47,31 | 991.316 | |
DE
Deere & |
411,27 | 0,52% | - | - | - | - | 408,58 | 408,58 | 413,07 | 409,14 | 25.679.288 | |
DESP
Despegar |
11,95 | -1,97% | - | - | - | - | 12,20 | 11,79 | 12,23 | 12,19 | 319.328 | |
DFS
Discover Financ... |
131,24 | 2,53% | - | - | - | - | 128,00 | 128,00 | 131,63 | 128,00 | 8.043.568 | |
DG
Dollar General |
156,06 | 1,20% | - | - | - | - | 154,84 | 153,83 | 156,55 | 154,21 | 3.836.423 | |
DGX
Quest Diagnostics |
133,23 | 1,66% | - | - | - | - | 131,18 | 131,18 | 133,39 | 131,06 | 3.904.172 | |
DHI
D.R. Horton |
164,79 | 1,69% | - | - | - | - | 162,33 | 162,33 | 165,17 | 162,05 | 8.842.961 | |
DHR
Danaher |
249,98 | 0,49% | - | - | - | - | 248,34 | 247,40 | 251,05 | 248,77 | 5.761.539 | |
DINO
Hf Sinclair Cor... |
60,41 | 1,38% | - | - | - | - | 59,72 | 59,26 | 60,79 | 59,59 | 957.921 | |
DIS
Walt Disney |
122,48 | 1,24% | - | - | - | - | 121,25 | 121,15 | 123,72 | 120,98 | 6.673.568 | |
DLR
Digital Realty ... |
144,09 | 0,24% | - | - | - | - | 143,88 | 142,75 | 144,46 | 143,74 | 7.846.565 | |
DLTR
Dollar Tree |
133,33 | 0,63% | - | - | - | - | 132,49 | 132,23 | 133,93 | 132,50 | 5.128.005 | |
DOC
Peak |
17,11 | 0,00% | - | - | - | - | 16,74 | 16,50 | 17,14 | 17,11 | 0 | |
DOV
Dover |
177,42 | 0,11% | - | - | - | - | 177,40 | 176,51 | 178,01 | 177,22 | 5.079.712 | |
DRI
Darden Restaurants |
167,34 | 0,22% | - | - | - | - | 167,45 | 166,95 | 167,92 | 166,97 | 4.342.306 | |
DTE
DTE Energy |
112,30 | 0,90% | - | - | - | - | 111,32 | 110,95 | 112,30 | 111,30 | 2.659.039 | |
DUK
Duke Energy |
96,78 | 0,72% | - | - | - | - | 96,14 | 95,81 | 96,78 | 96,09 | 362.538 | |
DVA
DaVita |
138,11 | 0,92% | - | - | - | - | 137,00 | 137,00 | 138,11 | 136,85 | 2.807.914 | |
DVN
Devon Energy |
50,20 | 1,49% | - | - | - | - | 49,97 | 49,72 | 50,28 | 49,46 | 3.182.714 | |
DXC
DXC Technology |
21,20 | 0,64% | - | - | - | - | 21,18 | 21,09 | 21,38 | 21,06 | 904.433 | |
EA
Electronic Arts |
132,69 | 0,62% | - | - | - | - | 132,18 | 131,87 | 133,18 | 131,87 | 861.556 | |
EBAY
eBay |
52,84 | 1,77% | - | - | - | - | 52,10 | 52,00 | 52,93 | 51,92 | 3.004.377 | |
ECL
Ecolab |
231,15 | -0,27% | - | - | - | - | 231,57 | 230,03 | 231,57 | 231,76 | 5.635.546 | |
ED
Consolidated Ed... |
90,85 | 0,88% | - | - | - | - | 90,21 | 89,80 | 90,88 | 90,05 | 4.526.716 | |
EFX
Equifax |
267,91 | 2,10% | - | - | - | - | 263,61 | 263,61 | 267,98 | 262,40 | 6.610.679 | |
EG
Everest Re Group |
397,73 | 0,49% | - | - | - | - | 396,57 | 396,56 | 399,88 | 395,79 | 2.943.563 | |
EIX
Edison Internat... |
70,76 | 1,96% | - | - | - | - | 69,48 | 69,44 | 70,80 | 69,40 | 881.033 | |
EL
Estee Lauder Co... |
154,34 | 6,41% | - | - | - | - | 152,28 | 148,54 | 155,00 | 145,04 | 1.574.268 | |
ELV
Elevance Health... |
518,77 | -0,23% | - | - | - | - | 519,96 | 518,09 | 521,18 | 519,96 | 15.379.455 | |
EMN
Eastman Chemical |
100,34 | 0,76% | - | - | - | - | 99,97 | 99,21 | 100,59 | 99,58 | 4.238.863 | |
EMR
Emerson Electric |
113,57 | 0,11% | - | - | - | - | 113,69 | 113,05 | 113,88 | 113,45 | 2.344.993 | |
EOG
EOG Resources |
128,03 | 1,30% | - | - | - | - | 127,85 | 126,90 | 128,46 | 126,39 | 488.562 | |
EQIX
Equinix |
826,15 | 1,33% | - | - | - | - | 818,87 | 813,00 | 827,43 | 815,31 | 32.584.182 | |
EQR
Equity Residential |
63,17 | 0,96% | - | - | - | - | 62,84 | 62,76 | 63,45 | 62,57 | 4.114.894 | |
EQT
EQT |
37,09 | 2,83% | - | - | - | - | 36,30 | 36,13 | 37,39 | 36,07 | 685.534 | |
ES
EnergySolutions |
59,84 | 1,46% | - | - | - | - | 59,27 | 58,89 | 59,98 | 58,98 | 45.000 | |
ESS
Essex Property ... |
244,93 | 1,46% | - | - | - | - | 241,41 | 0,00 | 245,51 | 241,41 | 1.556.988 | |
ETN
Eaton |
312,99 | -0,45% | - | - | - | - | 314,69 | 312,08 | 314,75 | 314,40 | 4.976.228 | |
ETR
Entergy |
105,77 | 0,85% | - | - | - | - | 105,00 | 104,73 | 105,77 | 104,88 | 3.726.700 | |
EVRG
Evergy Inc |
53,42 | 0,70% | - | - | - | - | 53,12 | 52,99 | 53,59 | 53,05 | 1.075.612 | |
EW
Edwards Lifesci... |
95,70 | 0,58% | - | - | - | - | 95,48 | 94,88 | 96,10 | 95,15 | 5.162.728 | |
EXC
Exelon |
37,60 | 0,76% | - | - | - | - | 37,23 | 37,21 | 37,70 | 37,31 | 19.474 | |
EXPD
Expeditors Inte... |
121,75 | 0,42% | - | - | - | - | 121,59 | 121,32 | 122,23 | 121,24 | 2.793.196 | |
EXPE
Expedia |
137,70 | -0,93% | - | - | - | - | 139,46 | 137,63 | 139,88 | 138,99 | 2.925.023 | |
EXR
Extra Space Sto... |
147,12 | 0,25% | - | - | - | - | 147,21 | 146,35 | 148,50 | 146,75 | 6.477.105 | |
F
Ford Motor Company |
13,29 | 1,72% | - | - | - | - | 13,07 | 13,06 | 13,30 | 13,06 | 315.014 | |
FAST
Fastenal |
77,21 | -0,09% | - | - | - | - | 77,38 | 77,03 | 78,27 | 77,28 | 1.135.914 | |
FBIN
Fortune Brands ... |
84,75 | 0,71% | - | - | - | - | 84,20 | 84,00 | 84,80 | 84,15 | 2.606.063 | |
FCX
Freeport-McMora... |
47,06 | 2,57% | - | - | - | - | 46,20 | 45,97 | 47,19 | 45,88 | 2.729.527 | |
FDX
FedEx |
290,10 | 0,77% | - | - | - | - | 287,28 | 286,46 | 290,41 | 287,88 | 3.297.567 | |
FE
FirstEnergy |
38,68 | 0,57% | - | - | - | - | 38,45 | 38,36 | 38,71 | 38,46 | 2.240.616 | |
FFIV
F5 Networks |
189,71 | 0,46% | - | - | - | - | 189,25 | 189,25 | 190,50 | 188,84 | 1.092.160 | |
FI
Fiserv |
159,91 | 0,36% | - | - | - | - | 159,67 | 158,88 | 159,97 | 159,33 | 7.585.651 | |
FIS
Fidelity Nation... |
74,35 | 1,21% | - | - | - | - | 73,75 | 73,61 | 74,74 | 73,46 | 4.203.898 | |
FITB
Fifth Third Ban... |
37,27 | 1,43% | - | - | - | - | 36,74 | 36,64 | 37,39 | 36,74 | 2.154.960 | |
FL
Footlocker |
28,58 | 0,23% | - | - | - | - | 28,40 | 28,07 | 28,62 | 28,51 | 290.465 | |
FLR
Fluor |
42,28 | 0,88% | - | - | - | - | 41,87 | 41,63 | 42,45 | 41,91 | 623.503 | |
FLS
Flowserve |
45,74 | 0,01% | - | - | - | - | 45,83 | 45,56 | 46,01 | 45,73 | 2.493.838 | |
FLT
FleetCor Techno... |
303,30 | 0,00% | - | - | - | - | 306,40 | 303,30 | 306,52 | 303,30 | 0 | |
FMC
FMC |
63,77 | 1,71% | - | - | - | - | 62,91 | 62,44 | 64,31 | 62,70 | 1.598.012 | |
FRT
Federal Realty ... |
102,26 | 0,71% | - | - | - | - | 102,01 | 101,70 | 103,16 | 101,54 | 2.530.424 | |
FTI
FMC Technologies |
25,05 | -1,13% | - | - | - | - | 25,59 | 24,96 | 25,59 | 25,33 | 48.512 | |
FTNT
Fortinet Inc |
68,38 | 1,65% | - | - | - | - | 67,21 | 67,00 | 68,59 | 67,27 | 3.343.030 | |
FTV
Fortive Corp |
86,18 | 0,18% | - | - | - | - | 85,82 | 85,67 | 86,19 | 86,02 | 4.498.594 | |
GD
General Dynamics |
282,74 | 0,30% | - | - | - | - | 282,60 | 281,59 | 283,10 | 281,90 | 14.072.535 | |
GE
General Electric |
175,80 | -2,40% | - | - | - | - | 179,95 | 174,33 | 179,97 | 180,12 | 5.788.742 | |
GEN
Gen Digital Inc. |
22,42 | 1,43% | - | - | - | - | 22,20 | 22,15 | 22,44 | 22,10 | 422.680 | |
GILD
Gilead Sciences |
73,29 | 0,38% | - | - | - | - | 73,25 | 73,21 | 73,87 | 73,01 | 2.542.577 | |
GIS
General Mills |
70,01 | 0,50% | - | - | - | - | 69,86 | 69,82 | 70,63 | 69,66 | 3.669.084 | |
GLW
Corning |
32,99 | -0,11% | - | - | - | - | 33,10 | 32,89 | 33,32 | 33,02 | 1.998.726 | |
GM
General Motors Co |
45,40 | 1,81% | - | - | - | - | 44,63 | 44,60 | 45,53 | 44,59 | 447.504 | |
GOLD
Barrick Gold |
16,66 | 2,75% | - | - | - | - | 16,45 | 16,28 | 16,70 | 16,21 | 734.152 | |
GOOG
Google Inc. |
152,34 | 0,26% | - | - | - | - | 152,00 | 151,38 | 152,66 | 151,94 | 5.678.016 | |
GOOGL
Google Inc. |
150,93 | 0,04% | - | - | - | - | 150,85 | 150,18 | 151,42 | 150,87 | 8.324.544 | |
GPC
Genuine Parts |
154,87 | -0,21% | - | - | - | - | 155,48 | 154,58 | 155,88 | 155,19 | 5.041.793 | |
GPN
Global Payments |
133,82 | 1,56% | - | - | - | - | 132,40 | 132,09 | 133,86 | 131,77 | 7.482.278 | |
GPS
Gap |
27,60 | 1,14% | - | - | - | - | 27,26 | 27,22 | 27,75 | 27,29 | 1.455.293 | |
GRMN
Garmin |
149,10 | 0,76% | - | - | - | - | 148,44 | 148,05 | 149,53 | 147,98 | 5.734.684 | |
GS
Goldman Sachs G... |
418,66 | 0,82% | - | - | - | - | 416,21 | 415,00 | 419,00 | 415,25 | 10.959.263 | |
GT
Goodyear Tire &... |
13,75 | 1,29% | - | - | - | - | 13,55 | 13,55 | 13,85 | 13,57 | 419.387 | |
GWW
W.W. Grainger |
1.017,19 | -0,29% | - | - | - | - | 1.019,33 | 1.015,64 | 1.024,47 | 1.020,17 | 4.652.627 | |
HAL
Halliburton |
39,51 | 1,75% | - | - | - | - | 39,13 | 39,13 | 39,60 | 38,83 | 276.056 | |
HAS
Hasbro |
56,56 | 0,14% | - | - | - | - | 56,49 | 56,22 | 57,01 | 56,48 | 3.474.707 | |
HBAN
Huntington Banc... |
13,97 | 1,31% | - | - | - | - | 13,79 | 13,79 | 13,97 | 13,79 | 139.239 | |
HBI
Hanesbrands |
5,80 | 3,48% | - | - | - | - | 5,65 | 5,65 | 5,85 | 5,60 | 89.660 | |
HCA
HCA-The Healthcare |
334,11 | 0,73% | - | - | - | - | 332,76 | 331,09 | 334,49 | 331,69 | 8.341.724 | |
HD
Home Depot |
384,13 | -0,46% | - | - | - | - | 387,13 | 379,65 | 387,57 | 385,89 | 11.445.922 | |
HES
Hess |
152,70 | 1,43% | - | - | - | - | 151,69 | 150,93 | 152,87 | 150,55 | 1.121.123 | |
HIG
Hartford Financ... |
103,26 | 0,94% | - | - | - | - | 102,61 | 102,30 | 103,27 | 102,30 | 312.465 | |
HII
HEALTHCARE INTE... |
292,18 | 0,84% | - | - | - | - | 289,81 | 289,61 | 293,18 | 289,75 | 6.152.621 | |
HLT
HILTON HOTELS |
213,22 | -0,52% | - | - | - | - | 214,63 | 213,11 | 215,80 | 214,34 | 10.831.576 | |
HOG
Harley-Davidson |
43,79 | 0,30% | - | - | - | - | 43,65 | 43,62 | 44,14 | 43,66 | 1.726.027 | |
HOLX
Hologic |
78,00 | 0,84% | - | - | - | - | 77,47 | 77,09 | 78,12 | 77,35 | 4.033.302 | |
HON
Honeywell Inter... |
205,35 | 0,11% | - | - | - | - | 205,40 | 205,20 | 206,74 | 205,13 | 8.033.087 | |
HP
Helmerich & Payne |
42,08 | -0,36% | - | - | - | - | 42,46 | 42,00 | 42,74 | 42,23 | 895.210 | |
HPE
Hewlett Packard... |
17,76 | 0,48% | - | - | - | - | 17,74 | 17,70 | 17,84 | 17,67 | 981.230 | |
HPQ
Hewlett-Packard |
30,25 | 0,43% | - | - | - | - | 30,12 | 30,03 | 30,35 | 30,12 | 628.414 | |
HRB
H&R Block |
49,18 | 1,07% | - | - | - | - | 48,67 | 48,49 | 49,35 | 48,66 | 2.201.543 | |
HRL
Hormel Foods |
34,91 | 0,16% | - | - | - | - | 34,95 | 34,78 | 35,11 | 34,85 | 790.947 | |
HSIC
Henry Schein |
75,63 | 0,63% | - | - | - | - | 75,15 | 74,92 | 76,13 | 75,15 | 3.311.089 | |
HST
Host Marriott F... |
20,69 | 0,36% | - | - | - | - | 20,66 | 20,40 | 20,84 | 20,61 | 1.078.226 | |
HSY
Hershey Foods |
194,56 | 0,44% | - | - | - | - | 195,00 | 194,33 | 196,74 | 193,71 | 10.400.594 | |
HUM
Humana |
346,87 | -0,75% | - | - | - | - | 349,60 | 345,96 | 350,70 | 349,50 | 8.997.114 | |
IBM
International B... |
191,20 | 0,21% | - | - | - | - | 190,94 | 190,36 | 191,84 | 190,80 | 3.841.973 | |
ICE
Intercontinenta... |
137,60 | 0,45% | - | - | - | - | 137,36 | 136,41 | 137,91 | 136,98 | 837.709 | |
IDXX
IDEXX Laboratories |
540,55 | 0,18% | - | - | - | - | 542,20 | 539,30 | 543,66 | 539,57 | 3.752.498 | |
IFF
Internationa Fl... |
85,94 | 0,35% | - | - | - | - | 86,00 | 85,04 | 86,30 | 85,64 | 1.035.405 | |
ILMN
Illumina |
137,40 | -0,92% | - | - | - | - | 138,68 | 136,44 | 140,02 | 138,68 | 4.929.225 | |
INCY
Incyte |
57,00 | -0,21% | - | - | - | - | 57,25 | 56,63 | 57,32 | 57,12 | 162.279 | |
INTC
Intel |
44,24 | 1,06% | - | - | - | - | 43,76 | 43,71 | 44,59 | 43,77 | 558.600 | |
INTU
Intuit |
650,79 | 0,32% | - | - | - | - | 650,91 | 647,79 | 655,11 | 648,74 | 24.551.053 | |
IP
International P... |
39,00 | -1,00% | - | - | - | - | 39,29 | 38,62 | 39,48 | 39,39 | 50.226 | |
IPG
Interpublic Gro... |
32,62 | -0,47% | - | - | - | - | 32,78 | 32,23 | 32,96 | 32,77 | 2.068.345 | |
IPGP
IPG Photonics |
90,77 | 0,22% | - | - | - | - | 90,01 | 90,01 | 91,63 | 90,57 | 652.092 | |
IQV
IQVIA Holdings ... |
253,27 | 0,28% | - | - | - | - | 252,71 | 248,65 | 253,70 | 252,57 | 6.233.988 | |
IR
Ingersoll-Rand ... |
95,09 | -0,18% | - | - | - | - | 95,17 | 94,53 | 95,41 | 95,26 | 5.611.831 | |
IRM
Iron Mountain |
80,15 | 0,01% | - | - | - | - | 80,25 | 79,98 | 80,78 | 80,14 | 3.268.277 | |
ISRG
Intuitive Surgical |
399,62 | -0,12% | - | - | - | - | 401,45 | 397,13 | 402,47 | 400,10 | 15.772.602 | |
IT
Gartner |
477,05 | -0,79% | - | - | - | - | 481,97 | 476,92 | 484,64 | 480,84 | 5.634.438 | |
ITW
Illinois Tool W... |
268,90 | 0,26% | - | - | - | - | 269,02 | 267,33 | 269,43 | 268,21 | 7.591.316 | |
IVZ
Invesco |
16,62 | 1,00% | - | - | - | - | 16,50 | 16,48 | 16,77 | 16,45 | 63.220 | |
JBHT
J.B. Hunt Trans... |
199,30 | 2,10% | - | - | - | - | 196,52 | 195,95 | 199,79 | 195,20 | 4.387.390 | |
JCI
Johnson Controls |
65,37 | 0,77% | - | - | - | - | 64,98 | 64,78 | 65,40 | 64,87 | 2.299.978 | |
JEF
Jefferies Finan... |
44,15 | -4,29% | - | - | - | - | 45,18 | 44,13 | 47,00 | 46,13 | 259.779 | |
JNJ
Johnson & Johnson |
158,41 | 0,28% | - | - | - | - | 158,20 | 158,11 | 159,09 | 157,96 | 9.981.889 | |
JNPR
Juniper Networks |
37,08 | -0,55% | - | - | - | - | 37,28 | 37,07 | 37,29 | 37,28 | 2.284.413 | |
JPM
J P Morgan Chase |
200,72 | 0,60% | - | - | - | - | 199,49 | 198,60 | 200,72 | 199,52 | 11.380.824 | |
JWN
Nordstrom |
20,25 | 1,66% | - | - | - | - | 19,92 | 19,88 | 20,28 | 19,92 | 68.506 | |
K
Kellogg |
57,29 | 1,13% | - | - | - | - | 56,98 | 56,85 | 57,46 | 56,65 | 3.079.624 | |
KEY
KeyCorp |
15,85 | 1,34% | - | - | - | - | 15,64 | 15,64 | 15,85 | 15,64 | 522.844 | |
KEYS
Keysight Techno... |
156,44 | 0,39% | - | - | - | - | 155,63 | 155,56 | 157,83 | 155,84 | 6.363.979 | |
KHC
Kraft Heinz Co |
36,91 | 1,04% | - | - | - | - | 36,65 | 36,65 | 36,98 | 36,53 | 2.099.921 | |
KIM
Kimco Realty |
19,65 | 1,47% | - | - | - | - | 19,47 | 19,42 | 19,66 | 19,36 | 1.287.140 | |
KLAC
KLA-Tencor |
698,90 | 0,29% | - | - | - | - | 696,87 | 690,44 | 699,40 | 696,87 | 15.805.624 | |
KMB
Kimberly-Clark |
129,40 | 1,67% | - | - | - | - | 128,89 | 128,39 | 129,95 | 127,27 | 969.724 | |
KMI
KINDER MORGAN |
18,34 | 1,05% | - | - | - | - | 18,24 | 18,16 | 18,43 | 18,15 | 1.045.087 | |
KMX
CarMax |
87,28 | 0,34% | - | - | - | - | 87,25 | 87,00 | 88,13 | 86,98 | 1.033.482 | |
KO
Coca-Cola |
61,24 | 0,34% | - | - | - | - | 61,14 | 61,00 | 61,25 | 61,03 | 488.104 | |
KR
Kroger |
57,15 | 0,44% | - | - | - | - | 56,93 | 56,92 | 57,31 | 56,90 | 3.298.984 | |
KSS
Kohl's |
29,17 | 2,57% | - | - | - | - | 28,37 | 28,30 | 29,40 | 28,44 | 1.756.355 | |
L
Loews |
78,31 | 0,27% | - | - | - | - | 78,15 | 78,13 | 78,54 | 78,10 | 1.588.127 | |
LEG
Leggett & Platt |
19,16 | 1,03% | - | - | - | - | 18,96 | 18,89 | 19,16 | 18,96 | 624.070 | |
LEN
Lennar |
172,21 | 2,20% | - | - | - | - | 168,78 | 168,78 | 172,55 | 168,50 | 10.921.386 | |
LIN
Linde Group |
464,59 | -0,35% | - | - | - | - | 463,63 | 462,63 | 465,87 | 466,23 | 2.878.135 | |
LIT
Global X Lithiu... |
45,30 | -0,22% | - | - | - | - | 45,20 | 45,10 | 45,49 | 45,40 | 416.896 | |
LKQ
LKQ Corporation |
53,47 | 0,60% | - | - | - | - | 53,41 | 53,13 | 53,66 | 53,15 | 2.593.081 | |
LLY
Eli Lilly and |
778,63 | 0,06% | - | - | - | - | 780,32 | 778,12 | 793,59 | 778,18 | 7.143.930 | |
LMT
Lockheed Martin |
454,96 | -0,40% | - | - | - | - | 456,80 | 454,14 | 457,11 | 456,78 | 23.718.885 | |
LNC
Lincoln National |
31,96 | -0,39% | - | - | - | - | 32,12 | 31,88 | 32,41 | 32,08 | 816.578 | |
LNT
Alliant Energy |
50,48 | 1,43% | - | - | - | - | 49,80 | 49,76 | 50,48 | 49,77 | 2.733.139 | |
LOW
Lowe's Companies |
255,12 | 0,71% | - | - | - | - | 252,81 | 251,05 | 255,27 | 253,33 | 15.940.408 | |
LRCX
Lam Research |
972,59 | 0,72% | - | - | - | - | 965,96 | 962,45 | 973,60 | 965,67 | 26.708.294 | |
LUMN
Centurylink |
1,56 | -1,58% | - | - | - | - | 1,58 | 1,55 | 1,61 | 1,58 | 96.314 | |
LUV
Southwest Airlines |
29,23 | -0,15% | - | - | - | - | 29,22 | 29,12 | 29,51 | 29,27 | 601.597 | |
LYB
LyondellBasell ... |
102,36 | -0,57% | - | - | - | - | 103,04 | 102,13 | 103,23 | 102,95 | 252.010 | |
M
Macy's |
19,99 | 0,71% | - | - | - | - | 19,77 | 19,65 | 20,04 | 19,85 | 676.582 | |
MA
Mastercard |
482,18 | 0,89% | - | - | - | - | 477,91 | 476,82 | 482,44 | 477,95 | 12.332.236 | |
MAA
Mid-America Apa... |
131,72 | 0,70% | - | - | - | - | 131,50 | 131,30 | 132,37 | 130,80 | 3.178.272 | |
MAC
Macerich |
17,20 | 0,64% | - | - | - | - | 17,18 | 17,04 | 17,27 | 17,09 | 905.253 | |
MAR
Marriot Interna... |
252,51 | -0,41% | - | - | - | - | 255,07 | 251,64 | 255,13 | 253,56 | 8.323.740 | |
MAS
Masco |
78,92 | 1,37% | - | - | - | - | 77,88 | 77,88 | 78,93 | 77,85 | 4.384.202 | |
MAT
Mattel |
19,82 | 0,30% | - | - | - | - | 19,76 | 19,68 | 19,83 | 19,76 | 1.199.546 | |
MCD
McDonald's |
282,14 | 0,04% | - | - | - | - | 282,25 | 281,35 | 283,34 | 282,02 | 5.516.966 | |
MCHP
Microchip Techn... |
89,84 | 0,73% | - | - | - | - | 89,60 | 88,96 | 89,86 | 89,19 | 4.872.562 | |
MCK
McKesson |
536,74 | -0,47% | - | - | - | - | 540,00 | 535,24 | 540,00 | 539,26 | 8.488.543 | |
MCO
Moody's |
393,39 | 0,81% | - | - | - | - | 392,31 | 391,43 | 395,33 | 390,24 | 6.066.074 | |
MDLZ
Mondelez Intern... |
70,00 | -0,14% | - | - | - | - | 70,47 | 69,84 | 70,56 | 70,10 | 3.938.830 | |
MDT
Medtronic |
87,33 | 0,47% | - | - | - | - | 87,10 | 86,96 | 87,70 | 86,92 | 1.151.520 | |
MET
MetLife |
74,24 | 0,43% | - | - | - | - | 74,11 | 73,89 | 74,38 | 73,92 | 732.155 | |
META
Meta Platforms Inc |
486,63 | -1,46% | - | - | - | - | 492,84 | 485,15 | 492,89 | 493,86 | 12.669.412 | |
MGM
MGM Resorts Int... |
47,29 | 1,47% | - | - | - | - | 46,93 | 46,80 | 47,54 | 46,60 | 2.201.779 | |
MHK
Mohawk Industries |
131,03 | 1,64% | - | - | - | - | 128,99 | 128,99 | 131,14 | 128,92 | 2.392.346 | |
MLM
Martin Marietta... |
614,13 | 0,37% | - | - | - | - | 611,82 | 608,90 | 615,11 | 611,86 | 6.503.637 | |
MMC
Marsh & McLenna... |
206,26 | 0,31% | - | - | - | - | 206,58 | 205,46 | 206,74 | 205,61 | 6.658.324 | |
MMM
3M |
106,15 | 1,49% | - | - | - | - | 104,61 | 104,61 | 106,25 | 104,59 | 6.143.673 | |
MNST
MONSTER WORLDWIDE |
59,29 | 0,14% | - | - | - | - | 59,71 | 59,19 | 60,05 | 59,20 | 795.130 | |
MO
Altria Group |
43,66 | -0,01% | - | - | - | - | 43,78 | 43,63 | 43,94 | 43,66 | 247.873 | |
MOS
Mosaic |
32,46 | 1,39% | - | - | - | - | 32,18 | 31,49 | 32,56 | 32,01 | 764.899 | |
MPC
Marathon Petrol... |
201,79 | 2,44% | - | - | - | - | 197,75 | 195,91 | 202,02 | 196,99 | 3.276.464 | |
MRK
Merck & |
132,07 | 0,24% | - | - | - | - | 132,00 | 131,09 | 132,37 | 131,75 | 7.502.500 | |
MRO
Marathon Oil |
28,37 | 2,36% | - | - | - | - | 27,98 | 27,88 | 28,39 | 27,71 | 809.651 | |
MS
Morgan Stanley |
94,22 | 0,77% | - | - | - | - | 93,75 | 93,47 | 94,72 | 93,50 | 4.323.662 | |
MSCI
Msci Inc. |
560,81 | 0,68% | - | - | - | - | 558,46 | 557,71 | 563,29 | 557,00 | 6.058.430 | |
MSFT
Microsoft |
421,16 | -0,06% | - | - | - | - | 420,96 | 419,11 | 421,89 | 421,43 | 419.475 | |
MSI
Motorola Soluti... |
355,33 | 0,54% | - | - | - | - | 353,95 | 351,82 | 355,48 | 353,41 | 8.932.641 | |
MTB
M&T Bank |
145,66 | 0,59% | - | - | - | - | 145,25 | 144,27 | 146,19 | 144,80 | 2.330.706 | |
MTD
Mettler-Toledo ... |
1.333,48 | -0,18% | - | - | - | - | 1.340,77 | 1.331,56 | 1.345,29 | 1.335,84 | 3.588.395 | |
MU
Micron Technology |
118,16 | -0,82% | - | - | - | - | 119,44 | 117,36 | 119,61 | 119,14 | 2.990.984 | |
NCLH
Norwegian Cruis... |
20,97 | -1,76% | - | - | - | - | 21,28 | 20,90 | 21,34 | 21,34 | 492.447 | |
NDAQ
The NASDAQ OMX ... |
63,17 | 0,26% | - | - | - | - | 63,51 | 62,86 | 63,52 | 63,00 | 3.757.433 | |
NEE
NextEra Energy,... |
64,02 | 0,35% | - | - | - | - | 63,67 | 63,41 | 64,22 | 63,79 | 3.141.984 | |
NEM
Newmont Mining |
35,92 | 1,90% | - | - | - | - | 35,74 | 35,38 | 36,36 | 35,25 | 931.944 | |
NFLX
Netflix |
608,00 | -0,90% | - | - | - | - | 614,99 | 601,62 | 615,00 | 613,53 | 31.395.904 | |
NI
NiSource |
27,71 | 0,91% | - | - | - | - | 27,50 | 27,40 | 27,71 | 27,46 | 105.631 | |
NKE
Nike |
94,15 | 0,02% | - | - | - | - | 94,37 | 93,43 | 94,78 | 94,13 | 4.390.497 | |
NKTR
Nektar Therapeu... |
0,93 | 5,30% | - | - | - | - | 0,88 | 0,87 | 0,93 | 0,89 | 34.763 | |
NOC
Northrop Grumman |
479,67 | 0,48% | - | - | - | - | 479,00 | 478,06 | 480,72 | 477,36 | 11.758.630 | |
NOV
National-Oilwell |
19,55 | 1,80% | - | - | - | - | 19,35 | 19,35 | 19,79 | 19,20 | 309.358 | |
NRG
NRG Energy |
67,78 | 1,74% | - | - | - | - | 66,40 | 66,39 | 67,83 | 66,62 | 3.023.666 | |
NSC
Norfolk Souther |
255,44 | 1,48% | - | - | - | - | 252,57 | 250,40 | 255,70 | 251,72 | 10.158.849 | |
NTAP
NetApp |
105,06 | -0,15% | - | - | - | - | 104,97 | 104,80 | 105,74 | 105,22 | 4.360.305 | |
NTRS
Northern Trust |
89,01 | 1,44% | - | - | - | - | 88,04 | 87,75 | 89,24 | 87,75 | 2.661.666 | |
NUE
Nucor |
198,21 | -0,18% | - | - | - | - | 198,70 | 196,66 | 199,15 | 198,56 | 7.767.057 | |
NVDA
NVIDIA |
904,72 | 0,25% | - | - | - | - | 900,00 | 892,00 | 912,90 | 902,50 | 34.934.858 | |
NWL
Newell Rubbermaid |
8,02 | 1,84% | - | - | - | - | 7,92 | 7,88 | 8,06 | 7,87 | 421.845 | |
NWS
News Corp |
27,09 | -0,15% | - | - | - | - | 27,24 | 27,09 | 27,42 | 27,13 | 660.075 | |
NWSA
News |
26,21 | -0,32% | - | - | - | - | 26,37 | 26,21 | 26,52 | 26,29 | 518.597 | |
O
Realty Income C... |
54,15 | 1,19% | - | - | - | - | 53,62 | 53,62 | 54,19 | 53,51 | 2.577.107 | |
OKE
ONEOK |
80,25 | 0,82% | - | - | - | - | 79,90 | 79,51 | 80,52 | 79,60 | 2.307.990 | |
OMC
Omnicom Group |
96,87 | 1,79% | - | - | - | - | 96,41 | 96,29 | 97,42 | 95,16 | 2.570.603 | |
ORCL
Oracle |
125,87 | 0,48% | - | - | - | - | 125,39 | 125,22 | 126,16 | 125,27 | 40.908 | |
ORLY
O'Reilly Automo... |
1.129,49 | -0,53% | - | - | - | - | 1.140,97 | 1.127,15 | 1.144,99 | 1.135,52 | 12.104.744 | |
OXY
Occidental Petr... |
65,04 | 1,31% | - | - | - | - | 64,67 | 64,37 | 65,13 | 64,20 | 2.204.401 | |
PARA
Paramount Global |
11,77 | 0,60% | - | - | - | - | 11,62 | 11,61 | 11,91 | 11,70 | 25.447 | |
PAYX
Paychex |
122,83 | 1,07% | - | - | - | - | 122,00 | 121,93 | 122,95 | 121,53 | 6.529.397 | |
PCAR
PACCAR |
123,92 | -0,43% | - | - | - | - | 125,00 | 123,57 | 125,49 | 124,46 | 1.349.737 | |
PCG
Pacific Gas & E... |
16,79 | 0,27% | - | - | - | - | 16,78 | 16,73 | 16,87 | 16,74 | 132.904 | |
PEG
Public Service ... |
66,83 | 0,27% | - | - | - | - | 66,68 | 66,44 | 67,02 | 66,65 | 3.702.182 | |
PEP
Pepsico |
175,20 | 0,94% | - | - | - | - | 174,76 | 174,37 | 175,81 | 173,57 | 9.835.027 | |
PFE
Pfizer |
27,79 | 0,02% | - | - | - | - | 27,82 | 27,72 | 28,12 | 27,78 | 136.647 | |
PFG
Principal Finan... |
86,35 | 0,33% | - | - | - | - | 86,34 | 85,87 | 86,56 | 86,07 | 2.624.867 | |
PG
Procter & Gamble |
162,44 | -0,10% | - | - | - | - | 162,82 | 161,73 | 163,13 | 162,61 | 940.365 | |
PGR
Progressive |
206,99 | 0,41% | - | - | - | - | 207,23 | 206,43 | 208,15 | 206,15 | 2.429.235 | |
PH
Parker-Hannifin |
556,16 | -0,34% | - | - | - | - | 556,34 | 553,50 | 557,45 | 558,05 | 10.448.022 | |
PHM
PulteGroup |
120,69 | 2,27% | - | - | - | - | 118,18 | 118,18 | 120,88 | 118,01 | 403.225 | |
PKG
Packaging of Am... |
190,15 | 0,64% | - | - | - | - | 189,13 | 188,61 | 190,20 | 188,94 | 2.684.348 | |
PLD
ProLogis |
130,40 | 1,20% | - | - | - | - | 129,41 | 129,13 | 130,53 | 128,86 | 1.512.901 | |
PM
Philip Morris I... |
91,65 | -0,63% | - | - | - | - | 92,53 | 91,65 | 92,69 | 92,23 | 5.538.959 | |
PNC
PNC Bank |
161,81 | 1,15% | - | - | - | - | 159,98 | 159,84 | 162,24 | 159,97 | 2.962.579 | |
PNR
Pentair |
85,52 | 0,59% | - | - | - | - | 85,02 | 84,84 | 85,81 | 85,02 | 302.570 | |
PNW
Pinnacle West C... |
74,75 | 0,97% | - | - | - | - | 74,19 | 73,90 | 74,76 | 74,03 | 2.003.898 | |
PPG
PPG Industries |
145,10 | 0,39% | - | - | - | - | 145,00 | 144,42 | 145,37 | 144,54 | 5.780.204 | |
PPL
PPL |
27,57 | 0,53% | - | - | - | - | 27,41 | 27,29 | 27,58 | 27,42 | 1.195.522 | |
PRGO
Perrigo |
32,21 | 2,38% | - | - | - | - | 31,48 | 31,48 | 32,35 | 31,46 | 2.061.279 | |
PRU
Prudential Fina... |
117,54 | 0,44% | - | - | - | - | 117,49 | 117,08 | 117,89 | 117,02 | 4.197.236 | |
PSA
Public Storage |
290,39 | 0,79% | - | - | - | - | 290,70 | 287,92 | 291,04 | 288,10 | 6.894.149 | |
PSX
Phillips 66 |
163,74 | 3,01% | - | - | - | - | 159,34 | 158,92 | 163,79 | 158,96 | 3.925.667 | |
PVH
Phillips-Van He... |
140,75 | 0,97% | - | - | - | - | 139,61 | 139,30 | 140,75 | 139,40 | 4.308.921 | |
PWR
Quanta Services |
260,01 | 0,10% | - | - | - | - | 259,69 | 259,13 | 261,29 | 259,75 | 5.577.475 | |
PXD
Pioneer Natural... |
262,88 | 1,11% | - | - | - | - | 261,45 | 260,34 | 263,08 | 260,00 | 2.282.850 | |
PYPL
Paypal Holdings... |
67,00 | 0,65% | - | - | - | - | 66,87 | 66,48 | 67,72 | 66,57 | 2.231.770 | |
QCOM
QUALCOMM |
169,48 | 0,21% | - | - | - | - | 169,10 | 167,99 | 169,87 | 169,13 | 908.752 | |
QRVO
Qorvo Inc |
115,01 | 0,36% | - | - | - | - | 114,91 | 114,14 | 115,67 | 114,60 | 5.936.586 | |
RCL
Royal Caribbean... |
139,20 | -0,37% | - | - | - | - | 139,67 | 137,00 | 140,00 | 139,72 | 2.405.933 | |
REG
Regency Centers |
60,61 | 0,73% | - | - | - | - | 60,43 | 60,28 | 60,80 | 60,17 | 2.976.800 | |
REGN
Regeneron Pharm... |
962,38 | -0,41% | - | - | - | - | 970,38 | 959,62 | 970,75 | 966,30 | 10.364.833 | |
RF
Regions Financi... |
21,08 | 1,91% | - | - | - | - | 20,68 | 20,68 | 21,08 | 20,68 | 62.761 | |
RHI
Robert Half Int... |
79,32 | 1,46% | - | - | - | - | 78,15 | 78,09 | 79,75 | 78,18 | 2.022.739 | |
RJF
Raymond James F... |
128,65 | 1,34% | - | - | - | - | 127,24 | 127,17 | 128,69 | 126,95 | 3.983.261 | |
RL
Polo Ralph Lauren |
187,85 | 0,72% | - | - | - | - | 186,01 | 186,01 | 188,06 | 186,50 | 2.729.648 | |
RMD
ResMed |
198,26 | 0,98% | - | - | - | - | 197,14 | 197,00 | 198,54 | 196,33 | 5.774.124 | |
ROK
Rockwell Automa... |
291,81 | 0,20% | - | - | - | - | 291,00 | 289,21 | 292,52 | 291,21 | 4.890.944 | |
ROP
Roper Industries |
561,17 | 0,36% | - | - | - | - | 560,00 | 557,86 | 562,90 | 559,18 | 6.971.415 | |
ROST
Ross Stores |
146,83 | -0,24% | - | - | - | - | 147,64 | 146,45 | 148,07 | 147,19 | 593.487 | |
RSG
Republic Services |
191,57 | 0,03% | - | - | - | - | 191,88 | 191,08 | 192,01 | 191,52 | 6.774.107 | |
RVTY
Perkinelmer Inc |
105,09 | -0,30% | - | - | - | - | 105,54 | 104,95 | 106,00 | 105,41 | 2.470.771 | |
SBAC
SBA Communications |
217,04 | -0,48% | - | - | - | - | 219,94 | 216,09 | 219,94 | 218,08 | 4.932.885 | |
SBUX
Starbucks |
91,42 | -0,09% | - | - | - | - | 91,79 | 91,31 | 92,24 | 91,50 | 1.101.702 | |
SCHW
The Charles Schwab |
72,40 | 0,03% | - | - | - | - | 72,40 | 71,71 | 72,60 | 72,38 | 1.338.097 | |
SEE
Sealed Air |
37,21 | 0,81% | - | - | - | - | 36,86 | 36,75 | 37,34 | 36,91 | 1.490.521 | |
SHW
Sherwin-Williams |
347,78 | 0,26% | - | - | - | - | 346,58 | 344,77 | 348,33 | 346,89 | 11.256.247 | |
SJM
J.M. Smucker |
125,80 | 0,06% | - | - | - | - | 126,29 | 125,64 | 127,11 | 125,72 | 3.545.421 | |
SLB
Schlumberger |
54,82 | -0,15% | - | - | - | - | 55,42 | 54,69 | 55,68 | 54,90 | 309.020 | |
SNA
Snap-On |
296,24 | -0,24% | - | - | - | - | 297,14 | 295,91 | 298,27 | 296,94 | 2.836.202 | |
SNPS
Synopsys |
571,65 | -0,30% | - | - | - | - | 576,12 | 569,29 | 576,76 | 573,35 | 15.570.603 | |
SO
Southern |
71,87 | 1,15% | - | - | - | - | 71,02 | 70,82 | 71,89 | 71,05 | 536.294 | |
SPG
Simon Property ... |
156,82 | 1,61% | - | - | - | - | 154,79 | 154,70 | 156,82 | 154,33 | 3.082.140 | |
SPGI
S&P Global, Inc. |
425,42 | 0,62% | - | - | - | - | 424,52 | 422,35 | 427,12 | 422,81 | 458.603 | |
SRCL
Stericycle |
52,80 | -0,56% | - | - | - | - | 52,94 | 52,73 | 53,11 | 53,10 | 448.378 | |
SRE
Sempra Energy |
71,91 | 0,93% | - | - | - | - | 71,45 | 71,09 | 71,99 | 71,25 | 474.390 | |
STT
State Street |
77,45 | 1,65% | - | - | - | - | 76,65 | 76,33 | 77,67 | 76,19 | 4.858.593 | |
STX
Seagate Technol... |
93,13 | -1,53% | - | - | - | - | 94,56 | 91,77 | 94,64 | 94,58 | 2.892.897 | |
STZ
Constellation B... |
271,91 | -0,05% | - | - | - | - | 272,38 | 269,84 | 273,00 | 272,04 | 8.535.799 | |
SWK
Stanley Black &... |
98,10 | 1,07% | - | - | - | - | 97,39 | 96,35 | 98,25 | 97,06 | 5.198.613 | |
SWKS
Skyworks Solutions |
108,50 | 0,57% | - | - | - | - | 107,84 | 107,58 | 109,41 | 107,89 | 133.130 | |
SYF
Synchrony Finan... |
43,22 | 2,22% | - | - | - | - | 42,07 | 42,07 | 43,23 | 42,28 | 1.184.228 | |
SYK
Stryker |
358,37 | -0,09% | - | - | - | - | 359,20 | 355,78 | 359,42 | 358,71 | 13.799.754 | |
SYY
Sysco |
81,26 | -0,84% | - | - | - | - | 82,08 | 81,11 | 82,20 | 81,94 | 711.956 | |
T
AT&T |
17,61 | 0,31% | - | - | - | - | 17,55 | 17,53 | 17,70 | 17,55 | 264.392 | |
TAP
Molson Coors Br... |
67,25 | -0,13% | - | - | - | - | 67,57 | 66,97 | 67,78 | 67,34 | 2.577.155 | |
TDG
Transdigm Group |
1.231,67 | -0,17% | - | - | - | - | 1.233,80 | 1.228,30 | 1.238,27 | 1.233,80 | 6.947.850 | |
TEL
Tyco Electronics |
145,23 | 0,21% | - | - | - | - | 145,65 | 144,88 | 146,00 | 144,93 | 7.563.143 | |
TGT
Target |
177,25 | 1,48% | - | - | - | - | 175,00 | 174,67 | 177,36 | 174,67 | 11.019.278 | |
TJX
TJX Companies |
101,46 | 0,38% | - | - | - | - | 101,22 | 100,94 | 102,02 | 101,08 | 4.037.499 | |
TMO
Thermo Fisher S... |
581,99 | 0,45% | - | - | - | - | 579,30 | 576,19 | 582,26 | 579,37 | 16.622.216 | |
TPR
TRANSPRO |
47,55 | 1,86% | - | - | - | - | 46,94 | 46,78 | 47,62 | 46,68 | 3.056.276 | |
TRIP
Tripadvisor Inc |
27,81 | -0,14% | - | - | - | - | 27,84 | 27,44 | 27,96 | 27,85 | 953.077 | |
TROW
T. Rowe Price G... |
122,05 | 0,98% | - | - | - | - | 121,00 | 120,85 | 122,26 | 120,86 | 5.843.388 | |
TRV
The Travelers C... |
230,44 | 0,70% | - | - | - | - | 229,78 | 229,40 | 230,85 | 228,83 | 5.257.375 | |
TSCO
Tractor Supply |
261,99 | 0,60% | - | - | - | - | 261,77 | 259,60 | 262,74 | 260,44 | 4.446.756 | |
TSN
Tyson Foods |
58,80 | -0,02% | - | - | - | - | 59,01 | 58,74 | 59,47 | 58,81 | 2.435.966 | |
TTWO
Take-Two Intera... |
148,52 | 1,09% | - | - | - | - | 145,19 | 144,58 | 150,30 | 146,92 | 3.489.954 | |
TXN
Texas Instruments |
174,38 | 0,87% | - | - | - | - | 173,48 | 173,48 | 175,84 | 172,87 | 7.169.111 | |
TXT
Textron |
96,01 | -0,25% | - | - | - | - | 96,44 | 95,84 | 96,54 | 96,25 | 6.002.257 | |
UA
Under Armour |
7,13 | 2,22% | - | - | - | - | 6,97 | 6,96 | 7,14 | 6,97 | 462.377 | |
UAA
Under Armour Cl... |
7,40 | 1,86% | - | - | - | - | 7,29 | 7,28 | 7,43 | 7,26 | 328.819 | |
UAL
United Continen... |
47,91 | 1,41% | - | - | - | - | 47,18 | 47,11 | 47,99 | 47,24 | 195.644 | |
UDR
United Dominion... |
37,46 | 1,20% | - | - | - | - | 37,17 | 36,98 | 37,65 | 37,01 | 959.223 | |
UHS
Universal Healt... |
182,95 | 0,60% | - | - | - | - | 182,50 | 181,54 | 183,52 | 181,85 | 4.490.508 | |
ULTA
Ulta Salon Cosm... |
523,02 | 1,85% | - | - | - | - | 515,67 | 513,67 | 525,57 | 513,52 | 24.771.273 | |
UNH
UnitedHealth Group |
495,17 | 0,42% | - | - | - | - | 495,00 | 489,34 | 495,69 | 493,10 | 26.547.054 | |
UNM
UnumProvident |
53,68 | -0,04% | - | - | - | - | 53,76 | 53,46 | 53,94 | 53,70 | 1.436.423 | |
UNP
Union Pacific |
246,19 | 0,64% | - | - | - | - | 245,87 | 244,22 | 246,75 | 244,63 | 9.942.137 | |
UPS
United Parcel S... |
149,00 | 1,13% | - | - | - | - | 147,27 | 146,66 | 149,04 | 147,33 | 4.656.548 | |
URI
United Rentals |
721,74 | 0,22% | - | - | - | - | 720,44 | 717,31 | 724,76 | 720,15 | 11.150.883 | |
USB
U.S. Bancorp |
44,77 | 1,74% | - | - | - | - | 44,42 | 44,30 | 44,90 | 44,00 | 486.596 | |
UVXY
ProShares Trust... |
6,27 | 2,28% | - | - | - | - | 6,13 | 6,11 | 6,27 | 6,13 | 141.194 | |
V
Visa |
279,51 | 0,18% | - | - | - | - | 278,49 | 277,20 | 279,79 | 279,02 | 705.763 | |
VFC
V.F. |
15,38 | 1,89% | - | - | - | - | 15,15 | 15,15 | 15,45 | 15,09 | 173.784 | |
VIST
Vista Energy S.... |
41,35 | -2,11% | - | - | - | - | 41,80 | 41,23 | 42,20 | 42,24 | 447.945 | |
VLO
Valero Energy |
170,89 | 1,84% | - | - | - | - | 168,07 | 166,07 | 171,17 | 167,81 | 9.914.183 | |
VMC
Vulcan Materials |
273,27 | 0,17% | - | - | - | - | 273,48 | 271,69 | 274,84 | 272,79 | 4.977.795 | |
VNO
Vornado Realty ... |
28,79 | 4,77% | - | - | - | - | 27,90 | 27,90 | 28,81 | 27,48 | 1.760.739 | |
VRSK
Verisk Analytics |
235,73 | 0,77% | - | - | - | - | 233,93 | 232,95 | 236,24 | 233,93 | 9.577.003 | |
VRSN
VeriSign |
189,67 | 0,30% | - | - | - | - | 189,49 | 188,95 | 190,48 | 189,10 | 4.497.834 | |
VRTX
Vertex Pharmace... |
418,33 | 0,24% | - | - | - | - | 419,48 | 415,62 | 420,57 | 417,32 | 19.843.065 | |
VTR
Ventas |
43,57 | 0,90% | - | - | - | - | 43,46 | 43,36 | 43,89 | 43,18 | 374.136 | |
VZ
Verizon Communi... |
42,00 | 1,11% | - | - | - | - | 41,64 | 41,63 | 42,15 | 41,54 | 502.656 | |
WAT
Waters |
344,59 | -0,17% | - | - | - | - | 345,76 | 343,77 | 347,22 | 345,19 | 3.001.034 | |
WBA
Walgreens Boots... |
21,73 | 3,35% | - | - | - | - | 20,60 | 20,55 | 22,04 | 21,02 | 1.165.764 | |
WDC
Western Digital |
68,30 | 0,98% | - | - | - | - | 68,39 | 68,13 | 69,17 | 67,64 | 3.322.454 | |
WEC
Wisconsin Energy |
82,13 | 1,17% | - | - | - | - | 81,45 | 80,94 | 82,14 | 81,18 | 2.787.739 | |
WELL
Welltower Inc |
93,48 | 0,73% | - | - | - | - | 93,33 | 92,99 | 93,60 | 92,80 | 5.418.942 | |
WFC
Wells Fargo |
58,00 | 0,68% | - | - | - | - | 57,61 | 0,00 | 58,06 | 57,61 | 3.207.864 | |
WHR
Whirlpool |
119,87 | 1,68% | - | - | - | - | 118,11 | 118,11 | 119,87 | 117,89 | 4.634.174 | |
WM
Waste Management |
213,26 | -0,33% | - | - | - | - | 214,29 | 212,01 | 214,54 | 213,97 | 10.564.687 | |
WMB
Williams Companies |
39,00 | 1,19% | - | - | - | - | 38,73 | 38,52 | 39,08 | 38,54 | 458.601 | |
WMT
Wal-Mart Stores |
60,24 | -0,79% | - | - | - | - | 60,66 | 60,19 | 60,77 | 60,72 | 949.563 | |
WRK
WestRock Co |
49,48 | 0,56% | - | - | - | - | 48,88 | 48,70 | 49,50 | 49,20 | 619.922 | |
WTW
Willis Towers W... |
275,01 | -0,33% | - | - | - | - | 276,00 | 273,99 | 276,19 | 275,92 | 4.762.348 | |
WU
Western Union |
14,00 | 2,08% | - | - | - | - | 13,74 | 13,74 | 14,00 | 13,71 | 208.512 | |
WY
Weyerhaeuser |
35,94 | 0,03% | - | - | - | - | 36,00 | 35,84 | 36,27 | 35,93 | 1.581.863 | |
WYNN
Wynn Resorts |
102,26 | 0,46% | - | - | - | - | 102,46 | 101,63 | 102,88 | 101,79 | 4.174.151 | |
XEL
Xcel Energy |
53,81 | 0,80% | - | - | - | - | 53,46 | 53,40 | 53,85 | 53,38 | 3.195.694 | |
XOM
Exxon Mobil |
116,41 | 1,25% | - | - | - | - | 115,53 | 115,06 | 116,45 | 114,97 | 5.785.926 | |
XRAY
DENTSPLY Intern... |
33,20 | -0,33% | - | - | - | - | 33,00 | 32,59 | 33,42 | 33,31 | 657.725 | |
XRX
Xerox |
17,90 | 0,85% | - | - | - | - | 17,73 | 17,71 | 17,95 | 17,75 | 52.053 | |
XYL
Xylem Inc |
129,39 | 0,01% | - | - | - | - | 129,56 | 129,15 | 130,04 | 129,38 | 2.353.475 | |
YUM
Yum! Brands |
138,76 | 1,05% | - | - | - | - | 137,39 | 137,39 | 138,82 | 137,32 | 2.229.873 | |
ZBH
Zimmer Biomet H... |
131,98 | -0,48% | - | - | - | - | 132,93 | 131,63 | 133,62 | 132,61 | 6.454.746 | |
ZION
Zions Bancorpor... |
43,45 | 0,68% | - | - | - | - | 42,89 | 42,76 | 43,51 | 43,15 | 595.761 | |
ZTS
Zoetis Inc. |
169,39 | 0,52% | - | - | - | - | 168,73 | 167,46 | 171,14 | 168,51 | 1.189.287 |