Merval:
254.295,43
-2,75%
Merval 25:
0,00
0,00%
Bolsa:
10.669.581,67
-2,65%
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... |
156,28 | 0,03% | - | - | - | - | 155,75 | 154,87 | 156,96 | 156,23 | 1.520.136 | |
AAL
AMR Corporation |
16,51 | -0,63% | - | - | - | - | 16,54 | 16,37 | 16,81 | 16,61 | 371.841 | |
AAP
Advance Auto Parts |
147,02 | -0,41% | - | - | - | - | 147,46 | 144,21 | 147,64 | 147,62 | 569.408 | |
AAPL
Apple |
147,00 | 2,11% | - | - | - | - | 143,16 | 143,08 | 147,23 | 143,96 | 213.297 | |
ABBV
AbbVie Inc. |
147,03 | -0,25% | - | - | - | - | 147,31 | 146,02 | 147,68 | 147,40 | 1.247.403 | |
ABC
AmerisourceBergen |
164,56 | 0,67% | - | - | - | - | 163,73 | 162,87 | 164,67 | 163,46 | 2.618.808 | |
ABT
Abbott Laborato... |
110,32 | -0,68% | - | - | - | - | 110,65 | 109,94 | 111,23 | 111,07 | 3.498.468 | |
ACN
Accenture. |
278,93 | 1,70% | - | - | - | - | 273,26 | 272,96 | 279,40 | 274,26 | 16.879.728 | |
ADBE
Adobe Systems |
372,12 | 1,72% | - | - | - | - | 363,49 | 362,85 | 373,42 | 365,82 | 8.534.944 | |
ADI
Analog Devices |
171,81 | 0,63% | - | - | - | - | 169,07 | 168,42 | 172,05 | 170,74 | 1.071.579 | |
ADM
Archer-Daniels-... |
83,78 | -1,32% | - | - | - | - | 85,30 | 83,33 | 85,64 | 84,90 | 3.758.203 | |
ADP
Automatic Data ... |
226,16 | -0,81% | - | - | - | - | 226,81 | 225,78 | 228,85 | 228,01 | 3.502.540 | |
ADSK
Autodesk |
211,95 | 1,67% | - | - | - | - | 206,33 | 206,00 | 212,38 | 208,46 | 8.778.545 | |
AEE
Ameren |
87,67 | 0,25% | - | - | - | - | 87,23 | 86,93 | 87,82 | 87,45 | 3.824.253 | |
AEP
American Electr... |
93,37 | 0,41% | - | - | - | - | 92,69 | 92,34 | 93,40 | 92,99 | 2.374.399 | |
AES
The AES |
27,13 | -1,77% | - | - | - | - | 27,60 | 27,10 | 27,70 | 27,62 | 465.714 | |
AFL
Aflac |
72,70 | -0,53% | - | - | - | - | 73,20 | 72,03 | 73,37 | 73,09 | 2.846.496 | |
AGRO
ADECOAGRO S.A. |
8,53 | 0,00% | - | - | - | - | 8,59 | 8,39 | 8,61 | 8,53 | 91.911 | |
AIG
American Intern... |
63,49 | -0,77% | - | - | - | - | 63,48 | 63,20 | 63,89 | 63,98 | 180.947 | |
AIV
Apartment Inves... |
7,66 | 1,39% | - | - | - | - | 7,49 | 7,49 | 7,66 | 7,55 | 121.485 | |
AIZ
Assurant |
130,68 | 0,00% | - | - | - | - | 131,46 | 130,17 | 131,62 | 130,68 | 0 | |
AJG
Arthur J. Galla... |
197,15 | 0,00% | - | - | - | - | 197,17 | 196,37 | 198,21 | 197,15 | 0 | |
AKAM
Akamai Technolo... |
87,69 | 0,26% | - | - | - | - | 87,42 | 86,94 | 87,81 | 87,46 | 1.660.322 | |
ALB
Albemarle |
282,73 | 1,17% | - | - | - | - | 281,24 | 278,24 | 285,12 | 279,45 | 17.428.325 | |
ALGN
Align Technology |
252,08 | 0,00% | - | - | - | - | 255,86 | 254,99 | 263,00 | 252,08 | 0 | |
ALK
Alaska Air Group |
50,96 | -0,70% | - | - | - | - | 50,76 | 50,50 | 51,25 | 51,32 | 2.381.921 | |
ALL
Allstate |
128,36 | -0,19% | - | - | - | - | 128,28 | 127,80 | 129,01 | 128,60 | 3.379.847 | |
ALLE
ALLEGIANT BANC |
113,29 | -0,05% | - | - | - | - | 114,00 | 112,97 | 114,23 | 113,35 | 1.054.956 | |
AMAT
Applied Materials |
112,93 | -2,29% | - | - | - | - | 112,62 | 110,71 | 113,74 | 115,58 | 5.431.820 | |
AMD
Advanced Micro ... |
76,24 | 1,43% | - | - | - | - | 73,70 | 73,49 | 76,73 | 75,16 | 2.661.211 | |
AME
AMTEK |
142,80 | 0,00% | - | - | - | - | 143,87 | 141,74 | 143,87 | 142,80 | 0 | |
AMG
Affiliated Mana... |
166,52 | 1,34% | - | - | - | - | 165,11 | 164,69 | 166,68 | 166,52 | 1.513.667 | |
AMGN
Amgen |
253,93 | -0,37% | - | - | - | - | 254,87 | 252,68 | 255,42 | 254,88 | 4.380.546 | |
AMP
AMERIPRISE FINA... |
347,11 | -0,07% | - | - | - | - | 347,68 | 345,43 | 349,45 | 347,36 | 5.762.026 | |
AMT
American Tower |
221,25 | 0,10% | - | - | - | - | 220,71 | 219,43 | 221,91 | 221,03 | 8.047.084 | |
AMZN
Amazon |
103,19 | 4,00% | - | - | - | - | 99,53 | 99,53 | 103,48 | 99,22 | 2.107.450 | |
ANET
Arista Networks |
126,90 | 2,35% | - | - | - | - | 123,64 | 123,60 | 127,05 | 123,99 | 2.991.921 | |
ANSS
ANSYS |
267,40 | 0,31% | - | - | - | - | 263,87 | 261,98 | 268,33 | 266,58 | 2.777.751 | |
AON
Aon Corporation |
319,24 | -1,72% | - | - | - | - | 324,12 | 319,24 | 324,31 | 324,84 | 7.511.079 | |
AOS
Smith (A.O.) |
58,84 | -2,78% | - | - | - | - | 60,66 | 58,84 | 60,80 | 60,52 | 2.262.339 | |
APA
Apache |
45,87 | 1,12% | - | - | - | - | 45,43 | 45,43 | 46,95 | 45,36 | 1.284.819 | |
APD
Air Products an... |
312,05 | 0,00% | - | - | - | - | 311,44 | 309,93 | 316,89 | 312,05 | 0 | |
APH
Amphenol |
78,41 | -1,20% | - | - | - | - | 79,53 | 77,90 | 79,67 | 79,36 | 4.410.124 | |
APTV
Aptiv Plc |
106,44 | 0,63% | - | - | - | - | 107,02 | 105,19 | 107,51 | 106,44 | 1.693.035 | |
ARE
Alexandria Real... |
160,77 | 2,27% | - | - | - | - | 157,14 | 156,62 | 160,83 | 157,20 | 3.539.512 | |
ATVI
Activision Bliz... |
76,54 | 1,24% | - | - | - | - | 75,50 | 75,22 | 76,57 | 75,60 | 1.718.400 | |
AVB
AvalonBay Commu... |
178,18 | 2,73% | - | - | - | - | 173,33 | 173,33 | 178,56 | 173,45 | 2.857.829 | |
AVGO
Broadcom Inc. |
596,28 | -0,38% | - | - | - | - | 593,32 | 591,20 | 599,25 | 598,58 | 8.510.704 | |
AVY
Avery Dennison |
188,15 | 1,65% | - | - | - | - | 186,57 | 184,36 | 188,55 | 188,15 | 2.245.194 | |
AWK
American Water ... |
157,70 | 0,96% | - | - | - | - | 155,63 | 155,52 | 157,88 | 156,20 | 3.282.368 | |
AXP
American Express |
172,54 | 10,69% | - | - | - | - | 166,80 | 165,57 | 175,48 | 155,88 | 425.139 | |
AZO
AutoZone |
2.357,81 | 0,00% | - | - | - | - | 2.380,00 | 2.378,63 | 2.429,97 | 2.357,81 | 0 | |
BA
Boeing |
211,78 | -0,45% | - | - | - | - | 211,32 | 209,42 | 212,88 | 212,73 | 5.624.241 | |
BAC
Bank of America |
35,63 | 0,82% | - | - | - | - | 35,44 | 35,27 | 35,77 | 35,34 | 165.537 | |
BAX
Baxter Internat... |
46,11 | -0,07% | - | - | - | - | 46,31 | 45,85 | 46,31 | 46,11 | 1.470.448 | |
BBWI
Bath & Body Wor... |
45,30 | 0,00% | - | - | - | - | 45,66 | 44,45 | 45,97 | 45,30 | 0 | |
BBY
Best Buy |
85,34 | 1,66% | - | - | - | - | 83,58 | 83,17 | 85,47 | 83,95 | 4.523.447 | |
BDX
Becton Dickinso... |
252,78 | 1,46% | - | - | - | - | 249,29 | 248,57 | 253,29 | 249,14 | 10.305.082 | |
BEN
Franklin Resources |
30,09 | -0,33% | - | - | - | - | 30,32 | 29,85 | 30,56 | 30,19 | 1.239.889 | |
BFH
Bread Financial... |
40,80 | 1,42% | - | - | - | - | 40,04 | 39,04 | 41,09 | 40,23 | 1.084.464 | |
BHF
Brighthouse Fin... |
55,63 | 0,56% | - | - | - | - | 55,26 | 55,12 | 55,82 | 55,32 | 391.135 | |
BIIB
Biogen Idec |
290,95 | -0,33% | - | - | - | - | 292,36 | 290,78 | 295,90 | 291,92 | 9.360.734 | |
BK
Bank of New Yor... |
50,42 | -0,38% | - | - | - | - | 50,57 | 50,27 | 50,66 | 50,61 | 2.887.705 | |
BKNG
Banknorth Group |
2.471,30 | 1,65% | - | - | - | - | 2.421,78 | 2.421,78 | 2.474,53 | 2.431,15 | 24.142.130 | |
BKR
Baker Hughes, A... |
31,00 | 0,00% | - | - | - | - | 31,30 | 30,64 | 31,83 | 31,00 | 0 | |
BLK
BlackRock |
762,51 | 0,48% | - | - | - | - | 751,74 | 751,74 | 764,00 | 758,90 | 9.689.215 | |
BLL
Ball |
69,50 | 0,00% | - | - | - | - | 70,62 | 69,10 | 72,04 | 69,50 | 0 | |
BMY
Bristol-Myers S... |
72,74 | -0,35% | - | - | - | - | 72,99 | 72,46 | 73,45 | 72,99 | 3.064.180 | |
BR
Broadridge Fina... |
150,17 | -0,51% | - | - | - | - | 150,68 | 147,97 | 150,68 | 150,94 | 2.661.613 | |
BSX
Boston Scientific |
46,10 | -0,55% | - | - | - | - | 46,21 | 45,74 | 46,35 | 46,35 | 1.087.058 | |
BWA
BorgWarner |
44,85 | 0,00% | - | - | - | - | 45,27 | 44,78 | 45,42 | 44,85 | 0 | |
BXP
Boston Properties |
73,81 | 5,38% | - | - | - | - | 69,78 | 69,78 | 73,82 | 70,04 | 1.963.125 | |
C
Citigroup |
52,09 | -0,19% | - | - | - | - | 51,96 | 51,66 | 52,19 | 52,19 | 2.902.194 | |
CAG
ConAgra Foods |
36,50 | -0,03% | - | - | - | - | 36,49 | 36,07 | 36,64 | 36,51 | 49.932 | |
CAH
Cardinal Health |
77,56 | 2,42% | - | - | - | - | 75,94 | 75,69 | 77,70 | 77,56 | 3.680.455 | |
CAT
Caterpillar |
265,19 | 1,17% | - | - | - | - | 262,46 | 262,12 | 266,03 | 262,12 | 17.362.785 | |
CB
Chubb |
227,92 | -1,38% | - | - | - | - | 230,86 | 227,10 | 231,37 | 231,11 | 7.899.935 | |
CBOE
CBOE |
122,39 | -0,76% | - | - | - | - | 122,70 | 121,64 | 122,97 | 123,33 | 3.565.588 | |
CBRE
CBRE Group |
83,33 | 0,34% | - | - | - | - | 83,59 | 82,07 | 83,79 | 83,05 | 1.564.437 | |
CCI
Crown Castle In... |
146,45 | -1,13% | - | - | - | - | 147,95 | 144,71 | 147,95 | 148,13 | 5.825.488 | |
CCL
Carnival |
11,12 | 4,61% | - | - | - | - | 10,78 | 10,76 | 11,24 | 10,63 | 362.356 | |
CDNS
Cadence Design ... |
185,63 | 0,00% | - | - | - | - | 183,93 | 183,11 | 186,24 | 185,63 | 4.843.458 | |
CERN
Cerner |
94,97 | 0,00% | - | - | - | - | 94,98 | 94,93 | 94,99 | 94,97 | 0 | |
CF
CF Industries |
84,85 | 1,30% | - | - | - | - | 83,76 | 0,00 | 84,96 | 83,76 | 2.706.885 | |
CFG
Citizens Financ... |
43,44 | 0,74% | - | - | - | - | 43,04 | 43,04 | 43,46 | 43,12 | 2.480.902 | |
CHD
Church & Dwight |
80,94 | -1,44% | - | - | - | - | 81,91 | 80,87 | 81,91 | 80,94 | 1.490.348 | |
CHRW
C.H. Robinson W... |
97,63 | 0,82% | - | - | - | - | 97,80 | 96,46 | 98,09 | 96,84 | 3.691.878 | |
CHTR
Charter Communi... |
395,51 | -3,63% | - | - | - | - | 405,00 | 395,12 | 410,56 | 410,39 | 6.129.614 | |
CI
CIGNA |
313,59 | 0,00% | - | - | - | - | 314,15 | 311,62 | 315,34 | 313,59 | 0 | |
CINF
Cincinnati Fina... |
105,47 | -0,30% | - | - | - | - | 105,39 | 104,41 | 105,99 | 105,79 | 628.390 | |
CL
Colgate-Palmolive |
72,18 | -4,44% | - | - | - | - | 72,85 | 70,94 | 73,04 | 75,53 | 1.883.898 | |
CLX
Clorox |
140,52 | -0,96% | - | - | - | - | 140,96 | 137,70 | 140,96 | 141,88 | 8.266.511 | |
CMA
Comerica Incorp... |
71,52 | 0,00% | - | - | - | - | 71,98 | 71,32 | 72,42 | 71,52 | 0 | |
CMCSA
Comcast |
39,76 | -1,62% | - | - | - | - | 40,18 | 39,53 | 40,39 | 40,41 | 2.535.932 | |
CME
CME Group |
173,38 | 0,00% | - | - | - | - | 174,08 | 173,98 | 177,13 | 173,38 | 0 | |
CMG
Chipotle Mexica... |
1.563,98 | 0,00% | - | - | - | - | 1.563,98 | 0,00 | 1.617,91 | 1.563,98 | 0 | |
CMI
Cummins |
247,29 | 0,42% | - | - | - | - | 247,79 | 245,50 | 249,46 | 247,29 | 3.038.700 | |
CMS
CMS Energy |
62,93 | 0,78% | - | - | - | - | 62,42 | 62,08 | 63,06 | 62,44 | 2.819.642 | |
CNC
Centene |
75,64 | -1,27% | - | - | - | - | 76,61 | 0,00 | 76,63 | 76,61 | 4.203.390 | |
CNP
CenterPoint Energy |
29,92 | -0,27% | - | - | - | - | 29,96 | 29,75 | 30,05 | 30,00 | 1.314.146 | |
COF
Capital One Fin... |
118,30 | 1,92% | - | - | - | - | 117,32 | 116,62 | 119,41 | 116,07 | 5.357.452 | |
COO
Cooper Companies |
347,66 | 1,19% | - | - | - | - | 345,68 | 342,49 | 347,67 | 347,66 | 1.887.098 | |
COP
ConocoPhillips |
124,27 | -0,30% | - | - | - | - | 124,69 | 123,74 | 126,38 | 124,65 | 3.135.829 | |
COST
Costco Wholesale |
506,87 | 1,72% | - | - | - | - | 499,76 | 497,86 | 509,09 | 498,30 | 26.784.025 | |
COTY
Coty Inc |
9,90 | -0,60% | - | - | - | - | 9,92 | 9,77 | 9,94 | 9,96 | 79.160 | |
CPB
Campbell Soup |
51,66 | 0,00% | - | - | - | - | 51,37 | 50,47 | 51,38 | 51,66 | 0 | |
CPRT
Copart |
66,58 | 0,99% | - | - | - | - | 66,67 | 66,11 | 66,87 | 65,93 | 1.675.020 | |
CRM
Salesforce.com |
165,68 | 0,36% | - | - | - | - | 165,05 | 163,62 | 167,19 | 165,09 | 7.913.705 | |
CSCO
Cisco Systems |
48,73 | 0,80% | - | - | - | - | 48,10 | 47,97 | 48,73 | 48,34 | 204.401 | |
CSX
CSX |
30,10 | -0,17% | - | - | - | - | 30,14 | 29,90 | 30,72 | 30,15 | 1.691.289 | |
CTAS
Cintas |
439,99 | 0,71% | - | - | - | - | 438,28 | 436,01 | 441,03 | 439,99 | 2.112.832 | |
CTRA
Coterra Energy ... |
25,45 | 0,75% | - | - | - | - | 25,37 | 25,10 | 25,49 | 25,26 | 1.446.782 | |
CTSH
Cognizant Techn... |
65,72 | 1,64% | - | - | - | - | 64,66 | 64,27 | 65,74 | 64,66 | 593.780 | |
CTXS
Citrix Systems |
103,92 | 0,00% | - | - | - | - | 103,91 | 103,89 | 103,96 | 103,92 | 0 | |
CVS
CVS |
87,97 | 0,35% | - | - | - | - | 87,75 | 87,00 | 88,11 | 87,66 | 3.588.208 | |
CVX
Chevron |
180,69 | -3,78% | - | - | - | - | 184,23 | 177,92 | 184,23 | 187,79 | 201.108 | |
D
Dominion Resources |
62,77 | 0,30% | - | - | - | - | 62,41 | 62,30 | 62,97 | 62,58 | 580.874 | |
DAL
Delta Air Lines... |
38,91 | -0,79% | - | - | - | - | 39,00 | 38,77 | 39,22 | 39,22 | 2.475.415 | |
DE
Deere & |
419,14 | -0,49% | - | - | - | - | 421,20 | 417,64 | 422,87 | 421,20 | 20.855.987 | |
DESP
Despegar |
6,87 | -1,15% | - | - | - | - | 6,93 | 6,80 | 7,04 | 6,95 | 59.796 | |
DFS
Discover Financ... |
118,20 | 3,06% | - | - | - | - | 115,69 | 115,69 | 118,40 | 114,69 | 1.078.339 | |
DG
Dollar General |
238,42 | 0,00% | - | - | - | - | 239,09 | 235,28 | 239,71 | 238,42 | 0 | |
DGX
Quest Diagnostics |
144,91 | 0,00% | - | - | - | - | 144,97 | 144,97 | 147,05 | 144,91 | 0 | |
DHI
D.R. Horton |
97,10 | 0,30% | - | - | - | - | 96,32 | 96,06 | 97,27 | 96,81 | 294.504 | |
DHR
Danaher |
266,93 | 0,40% | - | - | - | - | 264,63 | 262,87 | 267,23 | 265,86 | 10.422.549 | |
DINO
Hf Sinclair Cor... |
57,49 | 0,00% | - | - | - | - | 57,96 | 57,54 | 59,38 | 57,49 | 0 | |
DIS
Walt Disney |
110,07 | 0,34% | - | - | - | - | 109,26 | 109,16 | 110,57 | 109,70 | 1.435.973 | |
DISCK
Discovery Commu... |
24,41 | 0,00% | - | - | - | - | 23,15 | 22,78 | 24,49 | 24,41 | 0 | |
DISH
DISH Network |
14,58 | 1,18% | - | - | - | - | 14,27 | 14,18 | 14,60 | 14,41 | 526.396 | |
DLR
Digital Realty ... |
111,59 | 2,09% | - | - | - | - | 109,24 | 109,00 | 111,70 | 109,31 | 6.870.819 | |
DLTR
Dollar Tree |
150,71 | 0,77% | - | - | - | - | 150,61 | 149,75 | 151,78 | 149,56 | 6.252.204 | |
DOV
Dover |
141,85 | 0,00% | - | - | - | - | 143,12 | 140,90 | 143,53 | 141,85 | 0 | |
DRE
Duke Realty |
48,31 | 0,00% | - | - | - | - | 48,50 | 48,12 | 49,25 | 48,31 | 0 | |
DRI
Darden Restaurants |
149,45 | 1,13% | - | - | - | - | 148,21 | 148,18 | 149,51 | 147,78 | 5.444.015 | |
DTE
DTE Energy |
113,22 | -0,17% | - | - | - | - | 112,97 | 112,59 | 113,77 | 113,22 | 2.449.854 | |
DUK
Duke Energy |
101,89 | 0,54% | - | - | - | - | 101,21 | 100,58 | 101,91 | 101,34 | 6.220.792 | |
DVA
DaVita |
77,48 | 0,00% | - | - | - | - | 77,72 | 77,72 | 79,82 | 77,48 | 0 | |
DVN
Devon Energy |
65,78 | 0,09% | - | - | - | - | 65,72 | 65,47 | 66,96 | 65,72 | 1.980.438 | |
DXC
DXC Technology |
28,42 | -0,49% | - | - | - | - | 28,37 | 28,25 | 28,74 | 28,56 | 801.131 | |
EA
Electronic Arts |
129,18 | 0,03% | - | - | - | - | 129,14 | 128,96 | 130,52 | 129,14 | 7.383.154 | |
EBAY
eBay |
49,44 | 0,57% | - | - | - | - | 48,97 | 48,88 | 49,70 | 49,16 | 1.768.469 | |
ECL
Ecolab |
152,46 | 0,40% | - | - | - | - | 150,88 | 150,59 | 152,74 | 151,85 | 4.552.913 | |
ED
Consolidated Ed... |
95,28 | 0,42% | - | - | - | - | 94,79 | 94,23 | 95,38 | 94,88 | 2.038.039 | |
EFX
Equifax |
218,73 | 0,71% | - | - | - | - | 216,24 | 215,67 | 219,84 | 217,18 | 5.726.351 | |
EIX
Edison Internat... |
68,82 | 0,66% | - | - | - | - | 68,29 | 68,10 | 68,86 | 68,37 | 3.554.553 | |
EL
Estee Lauder Co... |
272,66 | -0,47% | - | - | - | - | 276,17 | 270,28 | 276,65 | 272,66 | 16.083.123 | |
ELV
Elevance Health... |
492,80 | -1,87% | - | - | - | - | 503,18 | 489,16 | 504,49 | 502,19 | 19.271.930 | |
EMN
Eastman Chemical |
87,03 | -5,14% | - | - | - | - | 88,00 | 85,92 | 90,61 | 91,75 | 5.392.553 | |
EMR
Emerson Electric |
90,46 | 1,55% | - | - | - | - | 89,94 | 88,62 | 90,63 | 89,08 | 2.841.620 | |
EOG
EOG Resources |
135,03 | -0,66% | - | - | - | - | 136,00 | 134,99 | 137,91 | 135,93 | 3.627.041 | |
EQIX
Equinix |
733,05 | 0,53% | - | - | - | - | 725,60 | 725,60 | 734,58 | 729,19 | 4.936.359 | |
EQR
Equity Residential |
63,57 | 2,15% | - | - | - | - | 62,15 | 62,15 | 63,67 | 62,23 | 2.941.066 | |
EQT
EQT |
33,05 | -0,15% | - | - | - | - | 33,30 | 32,78 | 33,60 | 33,10 | 1.658.317 | |
ES
EnergySolutions |
79,71 | 0,00% | - | - | - | - | 79,49 | 79,40 | 80,76 | 79,71 | 0 | |
ESS
Essex Property ... |
217,43 | 0,36% | - | - | - | - | 216,64 | 0,00 | 220,46 | 217,43 | 2.286.494 | |
ETN
Eaton |
159,14 | 0,00% | - | - | - | - | 160,49 | 158,52 | 161,52 | 159,14 | 0 | |
ETR
Entergy |
108,91 | 0,41% | - | - | - | - | 108,52 | 108,25 | 109,28 | 108,47 | 2.191.705 | |
EVRG
Evergy Inc |
61,93 | 0,00% | - | - | - | - | 61,84 | 61,36 | 62,14 | 61,93 | 0 | |
EW
Edwards Lifesci... |
77,71 | 0,03% | - | - | - | - | 78,50 | 77,30 | 78,50 | 77,69 | 3.214.785 | |
EXC
Exelon |
41,80 | 0,48% | - | - | - | - | 41,51 | 41,31 | 41,80 | 41,60 | 1.204.634 | |
EXPD
Expeditors Inte... |
107,75 | 0,00% | - | - | - | - | 108,59 | 106,46 | 108,66 | 107,75 | 0 | |
EXPE
Expedia |
117,16 | 0,37% | - | - | - | - | 116,27 | 115,68 | 117,97 | 116,73 | 4.277.980 | |
EXR
Extra Space Sto... |
151,73 | 0,00% | - | - | - | - | 152,70 | 151,75 | 156,28 | 151,73 | 0 | |
F
Ford Motor Company |
13,28 | 2,75% | - | - | - | - | 12,88 | 12,87 | 13,36 | 12,92 | 418.441 | |
FAST
Fastenal |
49,47 | 0,00% | - | - | - | - | 49,81 | 49,16 | 50,00 | 49,47 | 0 | |
FBIN
Fortune Brands ... |
63,03 | 0,41% | - | - | - | - | 62,84 | 62,56 | 63,39 | 62,77 | 1.629.452 | |
FCX
Freeport-McMora... |
45,08 | -0,81% | - | - | - | - | 44,99 | 44,69 | 45,51 | 45,45 | 825.730 | |
FDX
FedEx |
191,41 | 0,67% | - | - | - | - | 189,79 | 189,61 | 193,17 | 190,14 | 12.391.118 | |
FE
FirstEnergy |
41,46 | 0,17% | - | - | - | - | 41,36 | 41,14 | 41,57 | 41,39 | 2.362.474 | |
FFIV
F5 Networks |
149,05 | 0,84% | - | - | - | - | 147,30 | 146,97 | 149,44 | 147,81 | 1.507.790 | |
FIS
Fidelity Nation... |
75,11 | 0,29% | - | - | - | - | 74,99 | 74,42 | 75,21 | 74,89 | 544.923 | |
FISV
Fiserv |
106,95 | 0,65% | - | - | - | - | 106,04 | 105,94 | 107,13 | 106,26 | 5.522.898 | |
FITB
Fifth Third Ban... |
36,20 | 0,50% | - | - | - | - | 35,98 | 35,86 | 36,31 | 36,02 | 1.280.430 | |
FL
Footlocker |
40,71 | 0,00% | - | - | - | - | 41,26 | 41,00 | 43,34 | 40,71 | 0 | |
FLR
Fluor |
37,43 | 2,10% | - | - | - | - | 36,50 | 36,31 | 37,73 | 36,66 | 1.334.829 | |
FLS
Flowserve |
33,30 | -1,13% | - | - | - | - | 33,86 | 33,17 | 33,86 | 33,68 | 1.304.195 | |
FLT
FleetCor Techno... |
204,76 | 1,26% | - | - | - | - | 202,00 | 201,70 | 205,49 | 202,21 | 2.983.967 | |
FMC
FMC |
132,36 | 1,12% | - | - | - | - | 130,61 | 130,61 | 132,86 | 130,90 | 2.430.130 | |
FRT
Federal Realty ... |
109,83 | -0,59% | - | - | - | - | 111,45 | 109,51 | 111,45 | 110,48 | 1.431.305 | |
FTI
FMC Technologies |
13,74 | -1,26% | - | - | - | - | 13,90 | 13,58 | 13,93 | 13,91 | 666.450 | |
FTNT
Fortinet Inc |
52,92 | -0,55% | - | - | - | - | 51,90 | 51,71 | 53,07 | 53,21 | 430.345 | |
FTV
Fortive Corp |
66,76 | 0,00% | - | - | - | - | 67,31 | 66,24 | 67,41 | 66,76 | 0 | |
GD
General Dynamics |
227,64 | -0,21% | - | - | - | - | 227,36 | 226,02 | 229,13 | 228,11 | 7.961.937 | |
GE
General Electric |
83,61 | 3,04% | - | - | - | - | 81,00 | 80,90 | 83,99 | 81,14 | 1.161.761 | |
GEN
Gen Digital Inc. |
22,88 | 0,75% | - | - | - | - | 22,67 | 22,52 | 22,91 | 22,71 | 31.597 | |
GILD
Gilead Sciences |
83,91 | 0,34% | - | - | - | - | 83,33 | 83,11 | 83,97 | 83,62 | 3.848.638 | |
GIS
General Mills |
76,76 | -1,43% | - | - | - | - | 77,57 | 76,68 | 77,57 | 77,87 | 688.460 | |
GLW
Corning |
36,36 | 2,24% | - | - | - | - | 35,72 | 35,72 | 36,38 | 35,56 | 366.822 | |
GM
General Motors Co |
38,16 | 4,59% | - | - | - | - | 36,58 | 36,46 | 38,23 | 36,48 | 890.767 | |
GOLD
Barrick Gold |
19,73 | 0,18% | - | - | - | - | 19,57 | 19,40 | 19,76 | 19,69 | 583.722 | |
GOOG
Google Inc. |
101,31 | 2,17% | - | - | - | - | 99,05 | 98,97 | 101,57 | 99,16 | 5.114.939 | |
GOOGL
Google Inc. |
100,04 | 2,58% | - | - | - | - | 97,31 | 97,31 | 100,31 | 97,52 | 6.202.070 | |
GPC
Genuine Parts |
166,12 | -1,11% | - | - | - | - | 168,14 | 165,15 | 168,14 | 167,99 | 2.656.259 | |
GPN
Global Payments |
112,09 | 0,37% | - | - | - | - | 112,80 | 110,99 | 112,82 | 112,09 | 2.520.456 | |
GPS
Gap |
13,29 | -0,89% | - | - | - | - | 13,37 | 13,12 | 13,38 | 13,41 | 769.385 | |
GRMN
Garmin |
98,12 | -0,51% | - | - | - | - | 99,16 | 97,80 | 99,50 | 98,12 | 1.240.335 | |
GS
Goldman Sachs G... |
355,61 | 0,18% | - | - | - | - | 351,95 | 351,83 | 355,99 | 354,97 | 16.401.444 | |
GT
Goodyear Tire &... |
11,15 | -3,26% | - | - | - | - | 10,99 | 10,66 | 11,18 | 11,52 | 701.622 | |
GWW
W.W. Grainger |
572,78 | 1,39% | - | - | - | - | 565,22 | 565,22 | 573,49 | 564,93 | 3.341.599 | |
HAL
Halliburton |
40,50 | -1,22% | - | - | - | - | 40,90 | 40,18 | 41,16 | 41,00 | 2.046.060 | |
HAS
Hasbro |
59,01 | -7,48% | - | - | - | - | 59,84 | 58,46 | 61,68 | 63,78 | 2.753.820 | |
HBAN
Huntington Banc... |
15,05 | 0,84% | - | - | - | - | 14,92 | 14,90 | 15,06 | 14,92 | 344.666 | |
HBI
Hanesbrands |
8,18 | 3,74% | - | - | - | - | 7,88 | 7,86 | 8,18 | 7,88 | 209.869 | |
HCA
HCA-The Healthcare |
253,64 | 0,00% | - | - | - | - | 254,96 | 249,60 | 255,19 | 253,64 | 0 | |
HD
Home Depot |
317,73 | 1,25% | - | - | - | - | 312,02 | 311,33 | 318,22 | 313,81 | 15.462.648 | |
HES
Hess |
157,89 | 0,00% | - | - | - | - | 159,45 | 155,58 | 160,51 | 157,89 | 0 | |
HIG
Hartford Financ... |
76,74 | -1,21% | - | - | - | - | 77,58 | 76,32 | 77,58 | 77,68 | 2.890.259 | |
HII
HEALTHCARE INTE... |
218,60 | 0,49% | - | - | - | - | 218,49 | 216,55 | 220,44 | 217,54 | 1.268.973 | |
HLT
HILTON HOTELS |
145,51 | 1,01% | - | - | - | - | 144,06 | 143,89 | 145,69 | 144,06 | 4.526.234 | |
HOG
Harley-Davidson |
45,24 | 2,63% | - | - | - | - | 44,03 | 43,98 | 45,46 | 44,08 | 184.805 | |
HOLX
Hologic |
82,75 | -0,22% | - | - | - | - | 82,53 | 82,11 | 82,91 | 82,93 | 2.703.691 | |
HON
Honeywell Inter... |
208,99 | -0,17% | - | - | - | - | 207,89 | 207,70 | 209,81 | 209,35 | 1.640.989 | |
HP
Helmerich & Payne |
49,33 | 0,00% | - | - | - | - | 50,01 | 47,37 | 50,37 | 49,33 | 0 | |
HPE
Hewlett Packard... |
16,20 | -0,12% | - | - | - | - | 16,18 | 16,10 | 16,29 | 16,22 | 418.624 | |
HPQ
Hewlett-Packard |
29,43 | 1,43% | - | - | - | - | 28,70 | 28,63 | 29,54 | 29,01 | 1.310.266 | |
HRB
H&R Block |
38,26 | -0,78% | - | - | - | - | 38,48 | 38,07 | 38,78 | 38,56 | 851.935 | |
HRL
Hormel Foods |
44,58 | -0,40% | - | - | - | - | 44,63 | 44,43 | 44,76 | 44,58 | 1.881.098 | |
HSIC
Henry Schein |
86,42 | 1,06% | - | - | - | - | 85,19 | 84,59 | 86,44 | 85,51 | 1.819.141 | |
HST
Host Marriott F... |
18,72 | 2,04% | - | - | - | - | 18,39 | 18,32 | 18,74 | 18,34 | 258.230 | |
HSY
Hershey Foods |
219,72 | -0,13% | - | - | - | - | 220,00 | 217,77 | 220,04 | 220,01 | 5.242.299 | |
HUM
Humana |
481,79 | -3,52% | - | - | - | - | 498,00 | 480,37 | 498,00 | 499,36 | 25.179.309 | |
IBM
International B... |
134,99 | 0,40% | - | - | - | - | 134,44 | 133,77 | 135,49 | 134,45 | 364.338 | |
ICE
Intercontinenta... |
106,49 | 0,00% | - | - | - | - | 106,93 | 106,35 | 108,25 | 106,49 | 0 | |
IDXX
IDEXX Laboratories |
487,28 | 0,06% | - | - | - | - | 483,45 | 481,38 | 488,27 | 487,00 | 6.487.646 | |
IFF
Internationa Fl... |
111,88 | 1,14% | - | - | - | - | 110,76 | 109,99 | 112,26 | 110,62 | 5.218.754 | |
ILMN
Illumina |
214,14 | 0,64% | - | - | - | - | 210,23 | 208,00 | 215,05 | 212,78 | 7.551.219 | |
INCY
Incyte |
85,88 | -0,15% | - | - | - | - | 85,76 | 85,46 | 86,07 | 86,01 | 2.153.956 | |
INTC
Intel |
28,14 | -6,50% | - | - | - | - | 27,07 | 26,78 | 28,24 | 30,09 | 541.092 | |
INTU
Intuit |
426,38 | 3,35% | - | - | - | - | 408,32 | 407,27 | 428,58 | 412,55 | 25.559.775 | |
IP
International P... |
37,02 | 1,91% | - | - | - | - | 36,40 | 36,34 | 37,13 | 36,32 | 544.232 | |
IPG
Interpublic Gro... |
36,31 | 0,00% | - | - | - | - | 36,34 | 35,85 | 36,47 | 36,31 | 0 | |
IPGP
IPG Photonics |
111,55 | 0,61% | - | - | - | - | 110,48 | 110,06 | 111,60 | 110,87 | 209.826 | |
IQV
IQVIA Holdings ... |
227,62 | 0,49% | - | - | - | - | 229,10 | 225,04 | 229,74 | 227,62 | 4.235.553 | |
IR
Ingersoll-Rand ... |
55,86 | 0,59% | - | - | - | - | 55,32 | 54,95 | 56,02 | 55,53 | 3.231.110 | |
IRM
Iron Mountain |
55,05 | 2,65% | - | - | - | - | 53,64 | 53,48 | 55,07 | 53,63 | 3.429.009 | |
ISRG
Intuitive Surgical |
250,13 | 2,60% | - | - | - | - | 246,48 | 243,57 | 250,63 | 243,80 | 10.737.581 | |
IT
Gartner |
328,60 | 0,00% | - | - | - | - | 331,52 | 325,88 | 332,66 | 328,60 | 0 | |
ITW
Illinois Tool W... |
231,45 | 1,22% | - | - | - | - | 226,91 | 226,91 | 231,61 | 228,67 | 3.496.052 | |
IVZ
Invesco |
18,44 | -0,16% | - | - | - | - | 18,43 | 18,25 | 18,57 | 18,47 | 1.182.391 | |
JBHT
J.B. Hunt Trans... |
188,61 | 0,00% | - | - | - | - | 190,02 | 183,83 | 190,02 | 188,61 | 0 | |
JCI
Johnson Controls |
68,10 | 0,00% | - | - | - | - | 68,48 | 67,76 | 68,85 | 68,10 | 0 | |
JEF
Jefferies Finan... |
38,95 | 0,00% | - | - | - | - | 38,95 | 38,72 | 39,27 | 38,95 | 0 | |
JNJ
Johnson & Johnson |
168,50 | -0,23% | - | - | - | - | 168,54 | 167,77 | 168,87 | 168,89 | 8.988.464 | |
JNPR
Juniper Networks |
32,26 | -0,19% | - | - | - | - | 32,13 | 31,97 | 32,30 | 32,32 | 1.555.093 | |
JPM
J P Morgan Chase |
141,01 | 0,74% | - | - | - | - | 140,61 | 139,75 | 141,26 | 139,98 | 2.602.904 | |
JWN
Nordstrom |
18,40 | -0,16% | - | - | - | - | 18,40 | 18,16 | 18,47 | 18,43 | 1.060.042 | |
K
Kellogg |
67,66 | 0,20% | - | - | - | - | 67,42 | 66,98 | 67,68 | 67,52 | 3.364.416 | |
KEY
KeyCorp |
18,33 | 0,00% | - | - | - | - | 18,47 | 18,35 | 18,76 | 18,33 | 0 | |
KEYS
Keysight Techno... |
178,37 | -0,94% | - | - | - | - | 178,81 | 177,85 | 179,84 | 180,06 | 6.592.020 | |
KHC
Kraft Heinz Co |
39,74 | 0,19% | - | - | - | - | 39,63 | 39,08 | 39,76 | 39,66 | 223.946 | |
KIM
Kimco Realty |
22,70 | 2,60% | - | - | - | - | 22,09 | 22,06 | 22,70 | 22,12 | 383.841 | |
KLAC
KLA-Tencor |
403,94 | -5,79% | - | - | - | - | 405,00 | 395,29 | 410,51 | 428,76 | 890.688 | |
KMB
Kimberly-Clark |
129,01 | -0,97% | - | - | - | - | 129,42 | 127,99 | 129,77 | 130,27 | 3.248.343 | |
KMI
KINDER MORGAN |
18,77 | 0,86% | - | - | - | - | 18,60 | 18,53 | 18,77 | 18,61 | 654.529 | |
KMX
CarMax |
66,31 | 0,00% | - | - | - | - | 67,26 | 65,10 | 67,46 | 66,31 | 0 | |
KO
Coca-Cola |
60,58 | -0,38% | - | - | - | - | 60,84 | 60,39 | 60,96 | 60,81 | 3.234.003 | |
KR
Kroger |
45,24 | 1,75% | - | - | - | - | 44,60 | 44,47 | 45,30 | 44,46 | 245.337 | |
KSS
Kohl's |
31,58 | -1,28% | - | - | - | - | 32,08 | 31,58 | 32,42 | 31,99 | 89.877 | |
L
Loews |
61,01 | 0,69% | - | - | - | - | 60,66 | 60,58 | 61,08 | 60,59 | 752.558 | |
LEG
Leggett & Platt |
35,85 | 1,50% | - | - | - | - | 35,19 | 35,00 | 35,90 | 35,32 | 685.560 | |
LEN
Lennar |
101,23 | 1,21% | - | - | - | - | 99,72 | 99,72 | 101,27 | 100,02 | 4.421.929 | |
LH
Laboratory of A... |
254,57 | 0,14% | - | - | - | - | 252,89 | 252,21 | 255,05 | 254,21 | 2.618.762 | |
LIN
Linde Group |
325,67 | -1,17% | - | - | - | - | 324,26 | 324,09 | 327,51 | 329,51 | 212.663 | |
LIT
Global X Lithiu... |
71,89 | 1,53% | - | - | - | - | 70,08 | 70,08 | 72,65 | 70,80 | 2.858.076 | |
LKQ
LKQ Corporation |
57,60 | 0,00% | - | - | - | - | 57,78 | 57,32 | 57,99 | 57,60 | 0 | |
LLY
Eli Lilly and |
342,86 | -1,48% | - | - | - | - | 348,01 | 0,00 | 348,00 | 348,01 | 7.858.694 | |
LMT
Lockheed Martin |
460,46 | 0,14% | - | - | - | - | 460,86 | 457,73 | 466,59 | 459,81 | 28.670.081 | |
LNC
Lincoln National |
32,80 | 0,00% | - | - | - | - | 33,09 | 32,38 | 33,30 | 32,80 | 0 | |
LNT
Alliant Energy |
54,33 | -0,15% | - | - | - | - | 54,22 | 54,03 | 54,55 | 54,33 | 3.500.808 | |
LOW
Lowe's Companies |
202,95 | 0,56% | - | - | - | - | 201,81 | 0,00 | 203,35 | 201,81 | 5.675.903 | |
LRCX
Lam Research |
487,77 | -2,01% | - | - | - | - | 487,99 | 486,01 | 497,79 | 497,75 | 29.924.690 | |
LUMN
Centurylink |
5,30 | 3,11% | - | - | - | - | 5,14 | 5,09 | 5,33 | 5,14 | 157.855 | |
LUV
Southwest Airlines |
36,24 | 1,51% | - | - | - | - | 35,48 | 35,45 | 36,39 | 35,70 | 660.293 | |
LYB
LyondellBasell ... |
96,09 | 1,30% | - | - | - | - | 94,34 | 94,02 | 96,26 | 94,86 | 399.158 | |
M
Macy's |
23,23 | -1,02% | - | - | - | - | 23,43 | 23,19 | 23,61 | 23,47 | 729.166 | |
MA
Mastercard |
375,58 | -0,44% | - | - | - | - | 376,19 | 373,74 | 380,50 | 377,24 | 11.632.839 | |
MAA
Mid-America Apa... |
165,79 | 1,99% | - | - | - | - | 162,52 | 162,20 | 165,80 | 162,55 | 1.507.694 | |
MAC
Macerich |
13,68 | 3,09% | - | - | - | - | 13,23 | 13,22 | 13,69 | 13,27 | 92.928 | |
MAR
Marriot Interna... |
175,53 | 0,54% | - | - | - | - | 174,50 | 174,02 | 176,48 | 174,58 | 6.964.504 | |
MAS
Masco |
51,32 | 0,00% | - | - | - | - | 50,40 | 49,61 | 50,84 | 51,32 | 0 | |
MAT
Mattel |
20,32 | 0,07% | - | - | - | - | 20,07 | 19,81 | 20,36 | 20,30 | 1.025.745 | |
MCD
McDonald's |
272,91 | -0,66% | - | - | - | - | 275,00 | 272,02 | 275,31 | 274,72 | 15.365.925 | |
MCHP
Microchip Techn... |
78,40 | 0,18% | - | - | - | - | 77,31 | 77,10 | 78,59 | 78,26 | 4.751.824 | |
MCK
McKesson |
376,05 | 0,00% | - | - | - | - | 376,99 | 376,03 | 384,14 | 376,05 | 0 | |
MCO
Moody's |
320,38 | 0,68% | - | - | - | - | 315,55 | 315,18 | 320,80 | 318,21 | 4.618.278 | |
MDLZ
Mondelez Intern... |
64,89 | 0,57% | - | - | - | - | 64,45 | 64,07 | 64,94 | 64,52 | 3.306.275 | |
MDT
Medtronic |
81,64 | 0,54% | - | - | - | - | 81,74 | 81,06 | 81,88 | 81,64 | 4.510.610 | |
MET
MetLife |
72,42 | 0,28% | - | - | - | - | 72,11 | 72,03 | 72,70 | 72,22 | 1.811.731 | |
META
Meta Platforms Inc |
152,27 | 3,37% | - | - | - | - | 148,24 | 147,39 | 153,18 | 147,30 | 1.626.700 | |
MGM
MGM Resorts Int... |
40,28 | 0,00% | - | - | - | - | 41,05 | 39,93 | 41,24 | 40,28 | 0 | |
MHK
Mohawk Industries |
117,08 | -1,27% | - | - | - | - | 118,58 | 115,45 | 119,59 | 117,08 | 1.850.332 | |
MKC
McCormick |
186,48 | 0,00% | - | - | - | - | 185,81 | 182,39 | 187,18 | 186,48 | 0 | |
MLM
Martin Marietta... |
347,42 | 0,00% | - | - | - | - | 348,97 | 337,88 | 348,97 | 347,42 | 0 | |
MMC
Marsh & McLenna... |
172,67 | -1,70% | - | - | - | - | 175,36 | 171,18 | 175,36 | 175,66 | 6.191.774 | |
MMM
3M |
115,69 | 1,88% | - | - | - | - | 113,73 | 113,48 | 115,77 | 113,55 | 1.804.223 | |
MNST
MONSTER WORLDWIDE |
103,52 | 0,00% | - | - | - | - | 103,54 | 102,97 | 104,21 | 103,52 | 0 | |
MO
Altria Group |
44,20 | -0,20% | - | - | - | - | 44,37 | 44,13 | 44,55 | 44,29 | 35.493 | |
MOS
Mosaic |
49,55 | 0,75% | - | - | - | - | 48,98 | 48,73 | 49,68 | 49,18 | 1.842.517 | |
MPC
Marathon Petrol... |
133,35 | -1,48% | - | - | - | - | 135,16 | 132,44 | 136,45 | 135,35 | 2.806.084 | |
MRK
Merck & |
105,58 | -1,21% | - | - | - | - | 106,21 | 105,11 | 106,68 | 106,87 | 6.968 | |
MRO
Marathon Oil |
28,50 | -0,90% | - | - | - | - | 28,70 | 28,41 | 29,27 | 28,76 | 558.429 | |
MS
Morgan Stanley |
97,29 | 0,82% | - | - | - | - | 96,50 | 0,00 | 97,39 | 96,50 | 4.690.254 | |
MSCI
Msci Inc. |
512,20 | 0,70% | - | - | - | - | 512,00 | 507,35 | 520,00 | 512,20 | 12.800.902 | |
MSFT
Microsoft |
249,53 | 0,62% | - | - | - | - | 248,99 | 246,85 | 249,78 | 248,00 | 1.821.819 | |
MSI
Motorola Soluti... |
255,30 | -0,76% | - | - | - | - | 256,68 | 254,96 | 257,72 | 257,25 | 2.483.814 | |
MTB
M&T Bank |
154,87 | -0,65% | - | - | - | - | 156,82 | 154,83 | 157,70 | 154,87 | 3.193.110 | |
MTD
Mettler-Toledo ... |
1.524,09 | -0,49% | - | - | - | - | 1.548,47 | 1.510,84 | 1.548,47 | 1.524,09 | 7.140.362 | |
MU
Micron Technology |
64,17 | 2,18% | - | - | - | - | 62,14 | 61,96 | 64,31 | 62,80 | 2.062.616 | |
N022810
Nielsen N.V. Or... |
27,98 | 0,00% | - | - | - | - | 27,98 | 27,97 | 28,00 | 27,98 | 0 | |
NCLH
Norwegian Cruis... |
15,16 | -0,30% | - | - | - | - | 15,14 | 15,10 | 15,41 | 15,20 | 902.298 | |
NDAQ
The NASDAQ OMX ... |
60,64 | 0,88% | - | - | - | - | 59,81 | 59,63 | 60,67 | 60,11 | 50.574 | |
NEE
NextEra Energy,... |
75,92 | -0,63% | - | - | - | - | 76,07 | 75,51 | 76,40 | 76,40 | 1.735.000 | |
NEM
Newmont Mining |
53,53 | -1,11% | - | - | - | - | 54,06 | 53,24 | 54,06 | 54,13 | 3.114.108 | |
NFLX
Netflix |
362,64 | -0,61% | - | - | - | - | 363,20 | 361,17 | 365,92 | 364,87 | 8.790.394 | |
NI
NiSource |
27,46 | -0,44% | - | - | - | - | 27,52 | 27,36 | 27,68 | 27,58 | 582.591 | |
NKE
Nike |
128,30 | 0,60% | - | - | - | - | 127,07 | 126,71 | 128,58 | 127,53 | 3.844.381 | |
NKTR
Nektar Therapeu... |
2,60 | 5,69% | - | - | - | - | 2,42 | 2,41 | 2,61 | 2,46 | 155.093 | |
NOC
Northrop Grumman |
440,92 | -0,58% | - | - | - | - | 433,18 | 430,94 | 443,99 | 443,47 | 697.535 | |
NOV
National-Oilwell |
24,05 | -3,02% | - | - | - | - | 24,79 | 23,76 | 24,82 | 24,80 | 638.864 | |
NRG
NRG Energy |
33,70 | 0,63% | - | - | - | - | 33,50 | 33,18 | 33,78 | 33,49 | 199.673 | |
NSC
Norfolk Souther |
242,97 | 0,00% | - | - | - | - | 243,86 | 235,54 | 245,41 | 242,97 | 0 | |
NTAP
NetApp |
65,91 | 0,17% | - | - | - | - | 65,80 | 65,65 | 66,48 | 65,79 | 177.482 | |
NTRS
Northern Trust |
94,35 | 0,00% | - | - | - | - | 94,99 | 94,38 | 96,99 | 94,35 | 0 | |
NUE
Nucor |
167,49 | -1,37% | - | - | - | - | 169,38 | 165,49 | 171,41 | 169,82 | 1.665.018 | |
NVDA
NVIDIA |
204,69 | 3,37% | - | - | - | - | 194,62 | 194,05 | 206,26 | 198,02 | 4.825.362 | |
NWL
Newell Rubbermaid |
15,91 | 0,54% | - | - | - | - | 15,76 | 15,75 | 16,10 | 15,82 | 423.280 | |
NWS
News Corp |
20,86 | 0,00% | - | - | - | - | 20,95 | 20,63 | 21,02 | 20,86 | 0 | |
NWSA
News |
20,64 | 0,00% | - | - | - | - | 20,63 | 20,37 | 20,81 | 20,64 | 0 | |
O
Realty Income C... |
68,66 | 1,02% | - | - | - | - | 67,85 | 67,84 | 68,67 | 67,97 | 1.131.242 | |
OKE
ONEOK |
68,51 | -0,11% | - | - | - | - | 68,55 | 67,60 | 68,60 | 68,59 | 396.741 | |
OMC
Omnicom Group |
85,71 | -0,37% | - | - | - | - | 85,90 | 85,09 | 86,35 | 86,03 | 2.764.233 | |
ORCL
Oracle |
89,48 | -0,39% | - | - | - | - | 89,50 | 89,19 | 89,72 | 89,83 | 916.454 | |
ORLY
O'Reilly Automo... |
800,47 | 0,00% | - | - | - | - | 804,60 | 799,88 | 811,36 | 800,47 | 0 | |
OXY
Occidental Petr... |
66,94 | -0,23% | - | - | - | - | 67,15 | 66,61 | 67,93 | 67,09 | 905.028 | |
PARA
Paramount Global |
23,17 | 3,39% | - | - | - | - | 22,35 | 22,20 | 23,22 | 22,41 | 120.646 | |
PAYX
Paychex |
113,58 | -1,32% | - | - | - | - | 114,18 | 112,65 | 114,55 | 115,10 | 5.521.692 | |
PBCT
People's United... |
19,43 | 0,00% | - | - | - | - | 20,31 | 19,34 | 20,39 | 19,43 | 0 | |
PCAR
PACCAR |
111,00 | -1,10% | - | - | - | - | 112,00 | 108,95 | 112,24 | 112,23 | 2.611.830 | |
PCG
Pacific Gas & E... |
16,10 | 1,58% | - | - | - | - | 15,87 | 15,84 | 16,12 | 15,85 | 764.637 | |
PEAK
Peak |
27,08 | 0,00% | - | - | - | - | 27,21 | 26,71 | 27,31 | 27,08 | 0 | |
PEG
Public Service ... |
60,93 | -0,16% | - | - | - | - | 60,96 | 60,56 | 61,21 | 61,03 | 243.050 | |
PEP
Pepsico |
170,12 | -0,06% | - | - | - | - | 169,77 | 168,58 | 170,21 | 170,22 | 99.520 | |
PFE
Pfizer |
44,09 | -0,37% | - | - | - | - | 44,22 | 43,92 | 44,34 | 44,25 | 1.913.994 | |
PFG
Principal Finan... |
90,69 | 0,00% | - | - | - | - | 91,05 | 90,65 | 92,25 | 90,69 | 0 | |
PG
Procter & Gamble |
141,05 | -0,07% | - | - | - | - | 141,07 | 139,30 | 141,37 | 141,15 | 394.376 | |
PGR
Progressive |
135,47 | 0,00% | - | - | - | - | 135,87 | 134,38 | 136,37 | 135,47 | 0 | |
PH
Parker-Hannifin |
320,98 | 2,09% | - | - | - | - | 313,15 | 312,06 | 321,35 | 314,41 | 10.146.178 | |
PHM
PulteGroup |
53,09 | 1,37% | - | - | - | - | 52,19 | 52,02 | 53,11 | 52,37 | 3.314.303 | |
PKG
Packaging of Am... |
138,23 | 7,03% | - | - | - | - | 127,50 | 127,50 | 138,53 | 138,23 | 6.465.570 | |
PKI
PerkinElmer |
139,09 | 3,06% | - | - | - | - | 134,96 | 0,00 | 139,09 | 134,96 | 1.681.042 | |
PLD
ProLogis |
125,69 | 0,00% | - | - | - | - | 126,69 | 126,05 | 128,12 | 125,69 | 0 | |
PM
Philip Morris I... |
103,42 | 0,00% | - | - | - | - | 103,09 | 102,45 | 104,34 | 103,42 | 0 | |
PNC
PNC Bank |
160,18 | 0,00% | - | - | - | - | 161,02 | 159,28 | 161,95 | 160,18 | 0 | |
PNR
Pentair |
50,74 | 0,00% | - | - | - | - | 51,09 | 50,19 | 51,09 | 50,74 | 0 | |
PNW
Pinnacle West C... |
73,74 | -0,01% | - | - | - | - | 73,51 | 73,15 | 73,80 | 73,74 | 1.392.949 | |
PPG
PPG Industries |
127,72 | 0,02% | - | - | - | - | 127,31 | 127,03 | 128,66 | 127,70 | 7.388.857 | |
PPL
PPL |
29,82 | 0,47% | - | - | - | - | 29,63 | 29,47 | 29,84 | 29,68 | 98.317 | |
PRGO
Perrigo |
37,20 | 1,53% | - | - | - | - | 36,65 | 36,30 | 37,22 | 36,64 | 631.061 | |
PRU
Prudential Fina... |
103,82 | 0,96% | - | - | - | - | 102,64 | 102,64 | 104,10 | 102,83 | 3.038.915 | |
PSA
Public Storage |
300,00 | 0,88% | - | - | - | - | 296,13 | 296,13 | 300,07 | 297,39 | 5.453.700 | |
PSX
Phillips 66 |
109,62 | -1,68% | - | - | - | - | 111,44 | 109,05 | 111,82 | 111,49 | 4.618.400 | |
PVH
Phillips-Van He... |
89,00 | 0,00% | - | - | - | - | 90,15 | 88,39 | 90,47 | 89,00 | 0 | |
PWR
Quanta Services |
149,42 | 0,36% |