Merval:
2.522.754,95
0,00%
Bolsa:
107.288.498,00
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... |
143,61 | -1,10% | - | - | - | - | 145,21 | 0,00 | 146,62 | 145,21 | 6.245.599 | |
AAL
AMR Corporation |
16,69 | -2,82% | - | - | - | - | 17,20 | 16,57 | 17,20 | 17,17 | 850.635 | |
AAP
Advance Auto Parts |
45,54 | -0,89% | - | - | - | - | 46,06 | 45,25 | 46,66 | 45,95 | 2.454.105 | |
AAPL
Apple |
227,39 | 0% | - | - | - | - | 229,57 | 227,20 | 230,60 | 227,38 | 5.495.334 | |
ABBV
AbbVie Inc. |
189,54 | -0,56% | - | - | - | - | 191,46 | 189,22 | 191,46 | 190,60 | 3.696.978 | |
ABT
Abbott Laborato... |
130,82 | 1,36% | - | - | - | - | 129,08 | 128,72 | 131,28 | 129,07 | 5.800.166 | |
ACN
Accenture. |
386,85 | 0,23% | - | - | - | - | 388,24 | 385,24 | 390,09 | 385,98 | 11.773.006 | |
ADBE
Adobe Systems |
451,57 | 4,27% | - | - | - | - | 439,25 | 439,00 | 453,37 | 433,07 | 17.156.309 | |
ADI
Analog Devices |
204,96 | -0,12% | - | - | - | - | 206,58 | 203,03 | 207,20 | 205,21 | 9.534.944 | |
ADM
Archer-Daniels-... |
45,87 | 0,24% | - | - | - | - | 45,64 | 45,36 | 46,15 | 45,76 | 872.402 | |
ADP
Automatic Data ... |
306,83 | 0,28% | - | - | - | - | 308,24 | 306,52 | 308,37 | 305,97 | 5.117.924 | |
ADSK
Autodesk |
305,76 | 1,53% | - | - | - | - | 303,77 | 301,75 | 308,58 | 301,15 | 14.110.212 | |
AEE
Ameren |
96,89 | -0,21% | - | - | - | - | 97,03 | 96,50 | 97,97 | 97,09 | 888.481 | |
AEP
American Electr... |
100,49 | 1,07% | - | - | - | - | 99,76 | 99,11 | 100,67 | 99,42 | 5.856.165 | |
AES
The AES |
10,74 | 1,56% | - | - | - | - | 10,60 | 10,52 | 10,83 | 10,57 | 273.356 | |
AFL
Aflac |
102,54 | -1,00% | - | - | - | - | 103,48 | 102,52 | 103,68 | 103,58 | 4.264.331 | |
AGRO
ADECOAGRO S.A. |
9,76 | 1,09% | - | - | - | - | 9,69 | 9,69 | 9,77 | 9,65 | 48.541 | |
AIG
American Intern... |
75,29 | 0,80% | - | - | - | - | 74,81 | 74,71 | 75,43 | 74,69 | 3.325.785 | |
AIV
Apartment Inves... |
8,86 | -0,11% | - | - | - | - | 8,88 | 8,74 | 8,88 | 8,87 | 249.639 | |
AIZ
Assurant |
213,11 | -0,95% | - | - | - | - | 215,43 | 213,11 | 215,43 | 215,16 | 3.379.711 | |
AJG
Arthur J. Galla... |
323,60 | 0,39% | - | - | - | - | 322,07 | 320,01 | 324,77 | 322,33 | 9.664.961 | |
AKAM
Akamai Technolo... |
102,70 | 3,07% | - | - | - | - | 100,37 | 100,25 | 103,71 | 99,64 | 665.085 | |
ALB
Albemarle |
75,19 | -2,82% | - | - | - | - | 77,75 | 74,85 | 78,21 | 77,37 | 3.854.315 | |
ALGN
Align Technology |
212,44 | 0,90% | - | - | - | - | 214,57 | 211,76 | 216,67 | 210,55 | 6.725.905 | |
ALK
Alaska Air Group |
75,59 | -0,43% | - | - | - | - | 75,75 | 74,13 | 76,45 | 75,92 | 530.642 | |
ALL
Allstate |
185,72 | -2,38% | - | - | - | - | 189,73 | 185,66 | 190,15 | 190,24 | 7.025.788 | |
ALLE
ALLEGIANT BANC |
129,95 | 0,98% | - | - | - | - | 129,51 | 129,11 | 129,99 | 128,69 | 3.719.299 | |
AMAT
Applied Materials |
183,62 | 2,01% | - | - | - | - | 182,86 | 181,48 | 184,00 | 180,00 | 11.176.031 | |
AMD
Advanced Micro ... |
110,61 | 2,84% | - | - | - | - | 108,44 | 108,25 | 111,39 | 107,56 | 3.128.272 | |
AME
AMTEK |
185,98 | 0,80% | - | - | - | - | 185,61 | 183,10 | 186,17 | 184,51 | 6.427.283 | |
AMG
Affiliated Mana... |
176,32 | -1,28% | - | - | - | - | 179,08 | 175,51 | 179,15 | 178,60 | 547.121 | |
AMGN
Amgen |
293,81 | 0,09% | - | - | - | - | 296,88 | 291,00 | 296,88 | 293,54 | 3.146.945 | |
AMP
AMERIPRISE FINA... |
528,23 | -1,66% | - | - | - | - | 538,91 | 522,58 | 540,25 | 537,12 | 6.907.664 | |
AMT
American Tower |
189,59 | 0,40% | - | - | - | - | 189,57 | 187,59 | 190,09 | 188,84 | 5.016.551 | |
AMZN
Amazon |
233,77 | 2,01% | - | - | - | - | 230,55 | 229,21 | 233,83 | 229,15 | 10.393.659 | |
ANET
Arista Networks |
120,33 | 1,57% | - | - | - | - | 120,00 | 118,70 | 120,90 | 118,47 | 4.681.078 | |
ANSS
ANSYS |
342,05 | -0,81% | - | - | - | - | 346,00 | 341,76 | 346,00 | 344,86 | 6.071.045 | |
AON
Aon Corporation |
384,96 | -0,40% | - | - | - | - | 386,36 | 383,16 | 387,00 | 386,51 | 4.875.518 | |
AOS
Smith (A.O.) |
65,66 | 0,77% | - | - | - | - | 65,55 | 65,13 | 65,98 | 65,16 | 1.310.639 | |
APA
Apache |
22,97 | 5,98% | - | - | - | - | 21,98 | 21,96 | 22,98 | 21,67 | 321.005 | |
APD
Air Products an... |
307,59 | -0,92% | - | - | - | - | 310,70 | 304,03 | 311,06 | 310,44 | 19.164.395 | |
APH
Amphenol |
71,83 | 2,91% | - | - | - | - | 70,50 | 70,30 | 71,93 | 69,80 | 2.519.294 | |
APTV
Aptiv Plc |
63,97 | -0,20% | - | - | - | - | 65,13 | 63,36 | 65,23 | 64,10 | 662.345 | |
ARE
Alexandria Real... |
95,85 | -0,11% | - | - | - | - | 95,90 | 94,80 | 96,14 | 95,96 | 2.431.619 | |
AVB
AvalonBay Commu... |
218,34 | -0,83% | - | - | - | - | 219,93 | 216,46 | 219,93 | 220,16 | 4.437.542 | |
AVGO
Broadcom Inc. |
235,23 | 4,61% | - | - | - | - | 227,43 | 227,12 | 235,80 | 224,87 | 13.386.469 | |
AVY
Avery Dennison |
181,72 | 1,43% | - | - | - | - | 180,00 | 179,13 | 181,85 | 179,15 | 4.424.700 | |
AWK
American Water ... |
122,65 | 0,13% | - | - | - | - | 122,50 | 121,72 | 122,84 | 122,49 | 2.167.348 | |
AXP
American Express |
311,19 | -1,76% | - | - | - | - | 318,45 | 306,45 | 318,45 | 316,77 | 19.053.230 | |
AZO
AutoZone |
3.424,95 | 0,14% | - | - | - | - | 3.427,75 | 3.402,03 | 3.438,53 | 3.420,19 | 7.538.304 | |
BA
Boeing |
180,97 | -0,29% | - | - | - | - | 183,12 | 179,92 | 183,49 | 181,49 | 1.017.232 | |
BAC
Bank of America |
46,72 | -1,45% | - | - | - | - | 47,48 | 46,41 | 47,48 | 47,40 | 2.927.863 | |
BAX
Baxter Internat... |
30,66 | 0,11% | - | - | - | - | 30,86 | 30,52 | 30,91 | 30,62 | 1.663.923 | |
BBWI
Bath & Body Wor... |
35,61 | -0,78% | - | - | - | - | 36,22 | 34,74 | 36,22 | 35,89 | 892.102 | |
BBY
Best Buy |
88,49 | 4,23% | - | - | - | - | 86,15 | 86,00 | 88,55 | 84,89 | 2.249.112 | |
BDX
Becton Dickinso... |
229,23 | -0,27% | - | - | - | - | 229,85 | 228,77 | 234,33 | 229,85 | 5.458.425 | |
BEN
Franklin Resources |
20,38 | -0,24% | - | - | - | - | 20,50 | 20,22 | 20,53 | 20,43 | 241.544 | |
BFH
Bread Financial... |
60,68 | -2,18% | - | - | - | - | 62,66 | 60,61 | 62,66 | 62,03 | 1.064.691 | |
BHF
Brighthouse Fin... |
59,06 | -1,50% | - | - | - | - | 60,09 | 58,91 | 60,09 | 59,96 | 316.798 | |
BIIB
Biogen Idec |
141,71 | 0,25% | - | - | - | - | 141,63 | 140,10 | 142,62 | 141,35 | 5.746.766 | |
BK
Bank of New Yor... |
85,21 | -1,09% | - | - | - | - | 86,15 | 84,69 | 86,38 | 86,15 | 1.278.406 | |
BKNG
Banknorth Group |
4.912,94 | 0,52% | - | - | - | - | 4.962,71 | 4.907,91 | 4.983,34 | 4.887,47 | 22.486.526 | |
BKR
Baker Hughes, A... |
47,45 | 2,71% | - | - | - | - | 47,09 | 46,95 | 47,45 | 46,20 | 926.461 | |
BLK
BlackRock |
984,13 | -0,80% | - | - | - | - | 995,00 | 976,74 | 996,40 | 992,04 | 16.898.496 | |
BLL
Ball |
69,50 | 0% | - | - | - | - | 70,62 | 69,10 | 72,04 | 69,50 | 0 | |
BMY
Bristol-Myers S... |
55,26 | -2,80% | - | - | - | - | 56,80 | 54,62 | 56,87 | 56,85 | 606.700 | |
BR
Broadridge Fina... |
242,14 | 0,72% | - | - | - | - | 240,90 | 240,00 | 242,65 | 240,42 | 1.659.628 | |
BSX
Boston Scientific |
106,04 | 0,75% | - | - | - | - | 105,72 | 105,34 | 106,30 | 105,25 | 3.651.381 | |
BXP
Boston Properties |
71,35 | -1,91% | - | - | - | - | 72,79 | 71,25 | 72,85 | 72,74 | 828.873 | |
C
Citigroup |
80,78 | -1,15% | - | - | - | - | 81,63 | 80,08 | 81,74 | 81,72 | 2.970.846 | |
CAG
ConAgra Foods |
24,53 | -1,19% | - | - | - | - | 24,78 | 24,37 | 24,80 | 24,82 | 856.634 | |
CAH
Cardinal Health |
126,77 | -0,47% | - | - | - | - | 127,35 | 126,32 | 127,79 | 127,37 | 5.333.214 | |
CAT
Caterpillar |
363,45 | -0,12% | - | - | - | - | 365,33 | 361,61 | 366,24 | 363,88 | 2.242.487 | |
CB
Chubb |
267,11 | -1,13% | - | - | - | - | 270,00 | 266,96 | 270,65 | 270,16 | 12.626.023 | |
CBOE
CBOE |
211,17 | 0% | - | - | - | - | 213,05 | 210,24 | 216,37 | 211,17 | 11.660.174 | |
CBRE
CBRE Group |
144,36 | 1,11% | - | - | - | - | 143,56 | 142,15 | 145,32 | 142,77 | 8.237.182 | |
CCI
Crown Castle In... |
89,57 | 0,06% | - | - | - | - | 89,80 | 88,75 | 90,05 | 89,51 | 3.088.559 | |
CCL
Carnival |
26,26 | -1,83% | - | - | - | - | 26,75 | 26,02 | 26,86 | 26,75 | 642.845 | |
CDNS
Cadence Design ... |
305,11 | 1,81% | - | - | - | - | 303,83 | 301,22 | 305,62 | 299,68 | 5.164.902 | |
CF
CF Industries |
87,19 | 3,74% | - | - | - | - | 85,06 | 84,81 | 87,19 | 84,05 | 1.240.714 | |
CFG
Citizens Financ... |
47,54 | -0,81% | - | - | - | - | 47,91 | 47,16 | 47,91 | 47,93 | 2.137.493 | |
CHD
Church & Dwight |
104,07 | -0,90% | - | - | - | - | 104,78 | 103,92 | 104,90 | 105,02 | 2.935.294 | |
CHRW
C.H. Robinson W... |
99,15 | 2,65% | - | - | - | - | 97,02 | 96,77 | 99,66 | 96,59 | 3.194.216 | |
CHTR
Charter Communi... |
343,78 | -1,17% | - | - | - | - | 351,87 | 343,45 | 351,87 | 347,84 | 6.175.664 | |
CI
CIGNA |
292,72 | 2,10% | - | - | - | - | 288,40 | 287,47 | 293,36 | 286,71 | 9.543.257 | |
CINF
Cincinnati Fina... |
135,71 | -0,91% | - | - | - | - | 137,41 | 135,64 | 137,45 | 136,96 | 4.359.684 | |
CL
Colgate-Palmolive |
85,76 | -1,15% | - | - | - | - | 86,52 | 85,64 | 86,64 | 86,76 | 2.929.047 | |
CLX
Clorox |
146,46 | -1,32% | - | - | - | - | 147,84 | 145,82 | 148,36 | 148,42 | 6.010.133 | |
CMA
Comerica Incorp... |
66,40 | -1,78% | - | - | - | - | 67,49 | 66,20 | 67,49 | 67,60 | 20.650 | |
CMCSA
Comcast |
34,49 | 0,35% | - | - | - | - | 34,73 | 34,46 | 34,78 | 34,37 | 10.244 | |
CME
CME Group |
241,88 | -1,21% | - | - | - | - | 244,38 | 241,73 | 245,07 | 244,83 | 8.152.639 | |
CMG
Chipotle Mexica... |
57,95 | 1,19% | - | - | - | - | 57,27 | 0,00 | 59,09 | 57,27 | 144.296 | |
CMI
Cummins |
373,66 | 0,48% | - | - | - | - | 374,00 | 369,46 | 376,64 | 371,86 | 6.235.264 | |
CMS
CMS Energy |
68,90 | 0,29% | - | - | - | - | 68,70 | 0,00 | 68,99 | 68,70 | 572.215 | |
CNC
Centene |
58,90 | -0,07% | - | - | - | - | 59,04 | 58,27 | 59,11 | 58,94 | 1.975.153 | |
CNP
CenterPoint Energy |
32,34 | -0,20% | - | - | - | - | 32,35 | 32,12 | 32,39 | 32,40 | 1.967.100 | |
COF
Capital One Fin... |
198,80 | -2,17% | - | - | - | - | 203,42 | 198,00 | 203,42 | 203,21 | 3.220.759 | |
COO
Cooper Companies |
93,68 | 0,12% | - | - | - | - | 93,70 | 93,31 | 94,31 | 93,57 | 2.487.110 | |
COP
ConocoPhillips |
99,33 | 0,99% | - | - | - | - | 99,61 | 97,86 | 99,61 | 98,36 | 4.641.492 | |
COST
Costco Wholesale |
1.059,49 | 1,50% | - | - | - | - | 1.052,00 | 1.046,57 | 1.061,92 | 1.043,81 | 66.776.476 | |
COTY
Coty Inc |
6,75 | -0,22% | - | - | - | - | 6,81 | 6,66 | 6,81 | 6,76 | 296.665 | |
CPB
Campbell Soup |
37,30 | -0,61% | - | - | - | - | 37,53 | 36,96 | 37,58 | 37,53 | 1.712.443 | |
CPRT
Copart |
58,55 | 0,58% | - | - | - | - | 58,74 | 58,20 | 59,03 | 58,21 | 928.641 | |
CRM
Salesforce.com |
327,09 | 0,39% | - | - | - | - | 327,92 | 327,09 | 331,76 | 325,83 | 2.917.643 | |
CSCO
Cisco Systems |
62,77 | 0,80% | - | - | - | - | 63,12 | 62,38 | 63,15 | 62,27 | 1.401.026 | |
CSX
CSX |
33,01 | 1,29% | - | - | - | - | 32,75 | 32,69 | 33,11 | 32,59 | 498.748 | |
CTAS
Cintas |
204,01 | 0,97% | - | - | - | - | 203,55 | 202,01 | 205,10 | 202,06 | 4.199.954 | |
CTRA
Coterra Energy ... |
28,42 | 3,80% | - | - | - | - | 27,54 | 27,54 | 28,48 | 27,38 | 889.177 | |
CTSH
Cognizant Techn... |
87,03 | 0,96% | - | - | - | - | 87,02 | 86,48 | 87,45 | 86,20 | 2.829.955 | |
CVS
CVS |
53,96 | -0,09% | - | - | - | - | 54,39 | 53,38 | 54,39 | 54,01 | 170.999 | |
CVX
Chevron |
155,38 | 1,81% | - | - | - | - | 154,29 | 154,06 | 155,45 | 152,62 | 3.101.074 | |
D
Dominion Resources |
55,07 | 0,81% | - | - | - | - | 54,50 | 54,40 | 55,28 | 54,63 | 95.051 | |
DAL
Delta Air Lines... |
66,35 | -2,63% | - | - | - | - | 67,85 | 65,87 | 67,91 | 68,14 | 3.451.660 | |
DE
Deere & |
469,33 | 0,80% | - | - | - | - | 467,59 | 464,26 | 471,77 | 465,60 | 23.750.914 | |
DESP
Despegar |
19,22 | 0,08% | - | - | - | - | 19,22 | 19,20 | 19,23 | 19,20 | 316.452 | |
DFS
Discover Financ... |
195,49 | -2,14% | - | - | - | - | 199,94 | 194,76 | 200,00 | 199,77 | 8.729.801 | |
DG
Dollar General |
73,54 | 1,45% | - | - | - | - | 72,78 | 71,70 | 73,92 | 72,49 | 712.161 | |
DGX
Quest Diagnostics |
165,44 | 1,72% | - | - | - | - | 162,64 | 161,76 | 166,74 | 162,64 | 5.234.522 | |
DHI
D.R. Horton |
129,92 | 0,71% | - | - | - | - | 129,99 | 129,69 | 131,40 | 129,00 | 8.340.344 | |
DHR
Danaher |
203,16 | -1,74% | - | - | - | - | 205,85 | 203,03 | 206,86 | 206,76 | 209.864 | |
DINO
Hf Sinclair Cor... |
37,69 | 3,97% | - | - | - | - | 36,73 | 36,64 | 37,91 | 36,25 | 1.375.233 | |
DIS
Walt Disney |
109,11 | -1,58% | - | - | - | - | 110,86 | 0,00 | 111,32 | 110,86 | 1.646.831 | |
DLR
Digital Realty ... |
166,10 | -1,17% | - | - | - | - | 168,28 | 165,83 | 168,71 | 168,07 | 8.169.462 | |
DLTR
Dollar Tree |
73,96 | 1,79% | - | - | - | - | 72,89 | 71,76 | 74,75 | 72,66 | 4.769.902 | |
DOC
Peak |
19,65 | -1,08% | - | - | - | - | 19,82 | 19,45 | 19,85 | 19,86 | 373.471 | |
DOV
Dover |
202,85 | 0,15% | - | - | - | - | 203,55 | 201,35 | 204,00 | 202,54 | 2.615.345 | |
DRI
Darden Restaurants |
194,93 | -1,16% | - | - | - | - | 198,15 | 193,78 | 198,17 | 197,22 | 3.835.833 | |
DTE
DTE Energy |
123,23 | 0,43% | - | - | - | - | 122,64 | 122,34 | 123,71 | 122,70 | 2.638.354 | |
DUK
Duke Energy |
115,09 | 0,09% | - | - | - | - | 114,99 | 113,69 | 115,40 | 114,99 | 6.200.704 | |
DVA
DaVita |
173,55 | -0,02% | - | - | - | - | 173,58 | 170,19 | 174,33 | 173,58 | 2.418.940 | |
DVN
Devon Energy |
34,37 | 3,67% | - | - | - | - | 33,54 | 33,48 | 34,41 | 33,15 | 772.182 | |
DXC
DXC Technology |
20,31 | -2,68% | - | - | - | - | 20,98 | 20,30 | 21,14 | 20,87 | 965.172 | |
EA
Electronic Arts |
131,79 | 2,48% | - | - | - | - | 129,74 | 129,64 | 132,44 | 128,60 | 4.407.058 | |
EBAY
eBay |
68,41 | 0,86% | - | - | - | - | 68,04 | 67,92 | 68,57 | 67,83 | 1.065.212 | |
ECL
Ecolab |
245,07 | -0,94% | - | - | - | - | 247,21 | 244,60 | 247,64 | 247,40 | 11.053.882 | |
ED
Consolidated Ed... |
96,29 | 0,22% | - | - | - | - | 96,00 | 95,27 | 96,82 | 96,08 | 2.160.170 | |
EFX
Equifax |
252,80 | 1,82% | - | - | - | - | 250,59 | 246,71 | 253,01 | 248,28 | 6.541.453 | |
EG
Everest Re Group |
334,00 | -1,19% | - | - | - | - | 338,11 | 333,78 | 338,11 | 338,03 | 2.680.684 | |
EIX
Edison Internat... |
49,83 | -0,52% | - | - | - | - | 49,94 | 49,08 | 50,44 | 50,09 | 2.945.352 | |
EL
Estee Lauder Co... |
69,02 | 6,14% | - | - | - | - | 66,10 | 66,04 | 69,02 | 65,03 | 1.584.561 | |
ELV
Elevance Health... |
395,15 | 0,95% | - | - | - | - | 392,37 | 390,51 | 395,80 | 391,42 | 11.193.809 | |
EMN
Eastman Chemical |
99,26 | 0,04% | - | - | - | - | 99,86 | 98,67 | 100,05 | 99,22 | 2.346.407 | |
EMR
Emerson Electric |
126,17 | 1,45% | - | - | - | - | 125,62 | 124,88 | 126,42 | 124,37 | 761.436 | |
EOG
EOG Resources |
130,39 | 3,08% | - | - | - | - | 127,44 | 126,78 | 130,60 | 126,50 | 2.753.837 | |
EQIX
Equinix |
939,37 | 0,65% | - | - | - | - | 935,84 | 929,11 | 940,90 | 933,27 | 7.784.559 | |
EQR
Equity Residential |
70,88 | -0,63% | - | - | - | - | 71,19 | 70,04 | 71,19 | 71,33 | 1.481.817 | |
EQT
EQT |
53,48 | 4,64% | - | - | - | - | 51,58 | 51,51 | 53,68 | 51,11 | 848.300 | |
ES
EnergySolutions |
60,40 | 1,64% | - | - | - | - | 59,37 | 59,31 | 60,41 | 59,42 | 1.032.392 | |
ESS
Essex Property ... |
290,64 | -0,51% | - | - | - | - | 292,08 | 286,95 | 292,70 | 292,14 | 2.872.976 | |
ETN
Eaton |
319,40 | 2,03% | - | - | - | - | 314,69 | 312,50 | 319,91 | 313,05 | 3.862.824 | |
ETR
Entergy |
81,50 | -0,37% | - | - | - | - | 81,82 | 80,68 | 82,02 | 81,80 | 4.652.998 | |
EVRG
Evergy Inc |
65,56 | 0,54% | - | - | - | - | 65,41 | 64,72 | 65,59 | 65,21 | 1.737.143 | |
EW
Edwards Lifesci... |
70,90 | 0,78% | - | - | - | - | 70,63 | 70,19 | 71,26 | 70,35 | 1.590.216 | |
EXC
Exelon |
41,69 | 0,92% | - | - | - | - | 41,44 | 41,14 | 41,74 | 41,31 | 439.413 | |
EXPD
Expeditors Inte... |
112,18 | 1,62% | - | - | - | - | 111,05 | 110,49 | 112,49 | 110,39 | 2.706.230 | |
EXPE
Expedia |
202,40 | 0,01% | - | - | - | - | 204,50 | 200,54 | 207,65 | 202,37 | 11.585.578 | |
EXR
Extra Space Sto... |
156,45 | 0,29% | - | - | - | - | 156,34 | 154,96 | 156,58 | 156,00 | 2.477.542 | |
F
Ford Motor Company |
9,25 | 0,05% | - | - | - | - | 9,25 | 9,16 | 9,30 | 9,24 | 440.589 | |
FAST
Fastenal |
73,67 | -0,23% | - | - | - | - | 74,38 | 73,64 | 74,55 | 73,84 | 4.121.173 | |
FBIN
Fortune Brands ... |
68,75 | 0,97% | - | - | - | - | 68,61 | 68,53 | 69,42 | 68,09 | 3.791.906 | |
FCX
Freeport-McMora... |
38,61 | 1,01% | - | - | - | - | 38,22 | 0,00 | 38,90 | 38,22 | 1.562.499 | |
FDX
FedEx |
257,99 | 0,75% | - | - | - | - | 257,12 | 254,50 | 258,65 | 256,08 | 4.685.872 | |
FE
FirstEnergy |
39,70 | -1,16% | - | - | - | - | 40,21 | 39,62 | 40,21 | 40,16 | 575.022 | |
FFIV
F5 Networks |
309,07 | 0,81% | - | - | - | - | 309,21 | 306,95 | 310,59 | 306,60 | 3.140.769 | |
FI
Fiserv |
230,79 | 0,32% | - | - | - | - | 229,68 | 229,03 | 231,44 | 230,06 | 941.162 | |
FIS
Fidelity Nation... |
82,62 | -0,96% | - | - | - | - | 83,58 | 82,50 | 83,66 | 83,42 | 4.927.953 | |
FITB
Fifth Third Ban... |
43,35 | -1,57% | - | - | - | - | 44,29 | 43,28 | 44,29 | 44,04 | 1.532.596 | |
FL
Footlocker |
18,98 | 5,21% | - | - | - | - | 18,17 | 18,13 | 19,29 | 18,04 | 1.147.569 | |
FLR
Fluor |
50,16 | 1,66% | - | - | - | - | 49,59 | 49,44 | 50,44 | 49,34 | 1.184.227 | |
FLS
Flowserve |
63,46 | 0,97% | - | - | - | - | 63,08 | 62,79 | 63,65 | 62,85 | 1.156.495 | |
FMC
FMC |
35,17 | 1,82% | - | - | - | - | 34,60 | 34,26 | 35,25 | 34,54 | 1.061.923 | |
FRT
Federal Realty ... |
109,66 | -1,19% | - | - | - | - | 111,00 | 109,44 | 111,00 | 110,98 | 785.714 | |
FTI
FMC Technologies |
31,94 | 3,70% | - | - | - | - | 31,00 | 31,00 | 31,94 | 30,80 | 1.789.183 | |
FTNT
Fortinet Inc |
109,89 | 2,07% | - | - | - | - | 108,65 | 107,60 | 110,95 | 107,66 | 6.095.708 | |
FTV
Fortive Corp |
80,38 | 1,63% | - | - | - | - | 80,38 | 79,77 | 81,12 | 79,09 | 3.811.057 | |
GD
General Dynamics |
256,16 | 0,52% | - | - | - | - | 255,49 | 255,25 | 257,31 | 254,83 | 11.272.577 | |
GE
General Electric |
204,76 | -0,25% | - | - | - | - | 206,14 | 203,41 | 206,60 | 205,28 | 7.035.144 | |
GEN
Gen Digital Inc. |
28,28 | 2,35% | - | - | - | - | 27,85 | 27,63 | 28,39 | 27,63 | 1.785.854 | |
GILD
Gilead Sciences |
95,42 | -0,65% | - | - | - | - | 96,04 | 94,62 | 96,17 | 96,04 | 2.014.793 | |
GIS
General Mills |
57,96 | -1,46% | - | - | - | - | 58,76 | 57,86 | 58,80 | 58,82 | 62.423 | |
GLW
Corning |
53,08 | 0,21% | - | - | - | - | 53,33 | 52,66 | 53,51 | 52,97 | 2.852.466 | |
GM
General Motors Co |
46,51 | -1,86% | - | - | - | - | 47,40 | 46,44 | 47,51 | 47,39 | 1.349.348 | |
GOLD
Barrick Gold |
17,46 | 2,44% | - | - | - | - | 17,51 | 17,32 | 17,67 | 17,04 | 833.598 | |
GOOG
Google Inc. |
188,20 | 0,57% | - | - | - | - | 189,06 | 187,74 | 189,98 | 187,14 | 3.103.418 | |
GOOGL
Google Inc. |
186,45 | 0,60% | - | - | - | - | 187,35 | 185,91 | 188,20 | 185,34 | 1.432.868 | |
GPC
Genuine Parts |
118,71 | 0,82% | - | - | - | - | 118,57 | 117,63 | 119,04 | 117,74 | 5.936 | |
GPN
Global Payments |
109,80 | 0,18% | - | - | - | - | 110,02 | 109,31 | 110,46 | 109,60 | 4.408.250 | |
GRMN
Garmin |
215,45 | -1,02% | - | - | - | - | 218,25 | 214,19 | 219,44 | 217,67 | 4.587.792 | |
GS
Goldman Sachs G... |
650,33 | -0,85% | - | - | - | - | 659,02 | 644,23 | 661,25 | 655,90 | 3.505.279 | |
GT
Goodyear Tire &... |
8,28 | -1,49% | - | - | - | - | 8,40 | 8,28 | 8,44 | 8,40 | 95.758 | |
GWW
W.W. Grainger |
1.037,63 | 0,38% | - | - | - | - | 1.043,40 | 1.034,06 | 1.043,40 | 1.033,75 | 3.601.614 | |
HAL
Halliburton |
26,12 | 3,67% | - | - | - | - | 25,55 | 25,50 | 26,12 | 25,19 | 868.872 | |
HAS
Hasbro |
59,62 | 0,97% | - | - | - | - | 59,36 | 58,95 | 60,32 | 59,05 | 2.097.551 | |
HBAN
Huntington Banc... |
16,78 | -0,86% | - | - | - | - | 16,95 | 16,66 | 16,97 | 16,92 | 878.138 | |
HBI
Hanesbrands |
7,51 | -0,40% | - | - | - | - | 7,55 | 7,39 | 7,62 | 7,54 | 317.252 | |
HCA
HCA-The Healthcare |
316,24 | -1,80% | - | - | - | - | 322,62 | 309,67 | 323,43 | 322,05 | 13.892.107 | |
HD
Home Depot |
414,20 | 1,68% | - | - | - | - | 410,64 | 408,90 | 414,46 | 407,37 | 22.514.255 | |
HES
Hess |
145,75 | 1,97% | - | - | - | - | 144,37 | 144,37 | 145,79 | 142,94 | 883.828 | |
HIG
Hartford Financ... |
112,14 | -1,22% | - | - | - | - | 113,34 | 112,14 | 113,58 | 113,52 | 3.235.015 | |
HII
HEALTHCARE INTE... |
168,29 | -0,12% | - | - | - | - | 169,24 | 167,74 | 172,94 | 168,49 | 3.485.286 | |
HLT
HILTON HOTELS |
267,49 | -0,82% | - | - | - | - | 271,11 | 265,51 | 271,33 | 269,69 | 11.558.778 | |
HOG
Harley-Davidson |
25,85 | -3,64% | - | - | - | - | 27,03 | 25,84 | 27,03 | 26,82 | 818.640 | |
HOLX
Hologic |
64,97 | 0,60% | - | - | - | - | 64,77 | 63,64 | 65,51 | 64,58 | 2.536.429 | |
HON
Honeywell Inter... |
208,04 | 1,23% | - | - | - | - | 206,55 | 205,19 | 209,14 | 205,52 | 10.494.994 | |
HP
Helmerich & Payne |
27,58 | 3,03% | - | - | - | - | 26,99 | 26,63 | 27,87 | 26,77 | 466.350 | |
HPE
Hewlett Packard... |
21,39 | 0,54% | - | - | - | - | 21,39 | 21,09 | 21,45 | 21,27 | 984.095 | |
HPQ
Hewlett-Packard |
32,91 | 1,97% | - | - | - | - | 32,59 | 32,38 | 33,09 | 32,27 | 187.624 | |
HRB
H&R Block |
52,88 | -0,64% | - | - | - | - | 53,22 | 52,84 | 53,35 | 53,22 | 816.626 | |
HRL
Hormel Foods |
28,94 | -0,89% | - | - | - | - | 29,23 | 28,90 | 29,26 | 29,20 | 1.471.454 | |
HSIC
Henry Schein |
78,77 | -0,29% | - | - | - | - | 79,01 | 78,65 | 79,26 | 79,00 | 1.282.297 | |
HST
Host Marriott F... |
16,58 | -1,10% | - | - | - | - | 16,75 | 16,58 | 16,88 | 16,76 | 696.051 | |
HSY
Hershey Foods |
153,93 | -0,65% | - | - | - | - | 155,46 | 153,30 | 155,78 | 154,93 | 6.702.112 | |
HUM
Humana |
267,23 | -2,59% | - | - | - | - | 272,74 | 259,55 | 272,74 | 274,33 | 10.531.267 | |
IBM
International B... |
248,85 | -0,73% | - | - | - | - | 250,86 | 246,90 | 251,95 | 250,67 | 14.803.340 | |
ICE
Intercontinenta... |
166,97 | 0,08% | - | - | - | - | 167,31 | 165,87 | 167,71 | 166,83 | 8.352.173 | |
IDXX
IDEXX Laboratories |
465,03 | 1,14% | - | - | - | - | 460,68 | 459,02 | 466,55 | 459,78 | 3.221.728 | |
IFF
Internationa Fl... |
84,03 | -0,34% | - | - | - | - | 84,58 | 83,84 | 84,58 | 84,32 | 1.982.352 | |
ILMN
Illumina |
104,41 | -5,99% | - | - | - | - | 105,69 | 101,94 | 106,10 | 111,06 | 1.596.638 | |
INCY
Incyte |
68,17 | -8,04% | - | - | - | - | 73,01 | 67,56 | 73,38 | 74,13 | 350.121 | |
INTC
Intel |
19,73 | 3,27% | - | - | - | - | 19,25 | 19,24 | 20,07 | 19,10 | 210.900 | |
INTU
Intuit |
585,65 | 1,17% | - | - | - | - | 575,00 | 575,00 | 588,44 | 578,85 | 17.770.964 | |
IP
International P... |
55,02 | -1,87% | - | - | - | - | 56,00 | 54,35 | 56,02 | 56,07 | 621.726 | |
IPG
Interpublic Gro... |
27,13 | -1,31% | - | - | - | - | 27,70 | 27,07 | 27,70 | 27,49 | 371.301 | |
IPGP
IPG Photonics |
67,52 | -2,02% | - | - | - | - | 69,51 | 67,21 | 70,86 | 68,91 | 1.301.380 | |
IQV
IQVIA Holdings ... |
206,31 | -0,88% | - | - | - | - | 209,63 | 204,94 | 210,00 | 208,14 | 7.047.756 | |
IR
Ingersoll-Rand ... |
92,04 | 1,19% | - | - | - | - | 91,60 | 90,56 | 92,43 | 90,95 | 227.603 | |
IRM
Iron Mountain |
105,79 | -0,25% | - | - | - | - | 106,14 | 104,51 | 106,21 | 106,06 | 2.523.303 | |
ISRG
Intuitive Surgical |
594,31 | 1,94% | - | - | - | - | 590,00 | 588,00 | 594,42 | 582,98 | 21.385.057 | |
IT
Gartner |
526,98 | -0,44% | - | - | - | - | 532,20 | 526,80 | 532,67 | 529,29 | 7.744.498 | |
ITW
Illinois Tool W... |
257,35 | 0,70% | - | - | - | - | 256,79 | 255,90 | 258,26 | 255,56 | 6.931.980 | |
IVZ
Invesco |
18,77 | -0,77% | - | - | - | - | 19,00 | 18,60 | 19,10 | 18,91 | 1.124.099 | |
JBHT
J.B. Hunt Trans... |
166,50 | 0,21% | - | - | - | - | 167,36 | 165,52 | 168,36 | 166,15 | 2.784.546 | |
JCI
Johnson Controls |
89,62 | 2,24% | - | - | - | - | 87,65 | 0,00 | 89,83 | 87,65 | 861.200 | |
JEF
Jefferies Finan... |
73,44 | -1,61% | - | - | - | - | 74,74 | 72,94 | 74,74 | 74,64 | 2.191.743 | |
JNJ
Johnson & Johnson |
154,15 | 0,67% | - | - | - | - | 153,61 | 152,30 | 154,17 | 153,12 | 3.115.680 | |
JNPR
Juniper Networks |
35,93 | 0,64% | - | - | - | - | 35,99 | 35,75 | 36,28 | 35,70 | 1.252.089 | |
JPM
J P Morgan Chase |
270,95 | -1,76% | - | - | - | - | 276,15 | 269,61 | 276,18 | 275,80 | 5.200.247 | |
JWN
Nordstrom |
24,31 | 0,25% | - | - | - | - | 24,26 | 24,25 | 24,32 | 24,25 | 635.390 | |
K
Kellogg |
82,22 | -0,10% | - | - | - | - | 82,25 | 82,13 | 82,25 | 82,30 | 2.135.253 | |
KEY
KeyCorp |
17,53 | -1,74% | - | - | - | - | 17,92 | 17,51 | 17,92 | 17,84 | 575.300 | |
KEYS
Keysight Techno... |
176,79 | 1,42% | - | - | - | - | 176,42 | 175,41 | 177,31 | 174,32 | 2.824.751 | |
KHC
Kraft Heinz Co |
28,95 | -1,19% | - | - | - | - | 29,14 | 28,71 | 29,17 | 29,30 | 1.786.157 | |
KIM
Kimco Realty |
22,17 | -1,00% | - | - | - | - | 22,27 | 21,97 | 22,33 | 22,39 | 236.634 | |
KLAC
KLA-Tencor |
750,42 | 0,36% | - | - | - | - | 759,68 | 744,89 | 761,12 | 747,70 | 9.020.799 | |
KMB
Kimberly-Clark |
130,76 | 0,35% | - | - | - | - | 130,30 | 0,00 | 131,26 | 130,30 | 4.210.864 | |
KMI
KINDER MORGAN |
27,13 | 0,33% | - | - | - | - | 27,20 | 26,77 | 27,27 | 27,04 | 62.480 | |
KMX
CarMax |
85,25 | 0% | - | - | - | - | 86,73 | 84,40 | 86,73 | 85,25 | 3.799.763 | |
KO
Coca-Cola |
64,18 | 0,52% | - | - | - | - | 64,10 | 63,66 | 64,28 | 63,84 | 2.707.607 | |
KR
Kroger |
65,21 | 0,32% | - | - | - | - | 64,95 | 64,79 | 65,42 | 65,00 | 666.707 | |
KSS
Kohl's |
11,80 | -2,36% | - | - | - | - | 12,15 | 11,80 | 12,15 | 12,08 | 346.596 | |
L
Loews |
86,09 | -0,78% | - | - | - | - | 85,89 | 85,40 | 88,24 | 86,77 | 2.223.877 | |
LEG
Leggett & Platt |
10,12 | 1,40% | - | - | - | - | 10,07 | 9,93 | 10,24 | 9,98 | 517.577 | |
LEN
Lennar |
141,55 | 0% | - | - | - | - | 142,58 | 140,80 | 143,21 | 141,55 | 0 | |
LIN
Linde Group |
458,92 | 0,85% | - | - | - | - | 454,82 | 453,46 | 460,01 | 455,05 | 15.929.113 | |
LIT
Global X Lithiu... |
41,04 | -0,26% | - | - | - | - | 41,14 | 41,04 | 41,26 | 41,14 | 222.738 | |
LKQ
LKQ Corporation |
37,25 | -0,01% | - | - | - | - | 37,45 | 36,93 | 37,46 | 37,25 | 2.092.275 | |
LLY
Eli Lilly and |
870,10 | -0,93% | - | - | - | - | 877,73 | 859,75 | 879,00 | 878,31 | 35.851.600 | |
LMT
Lockheed Martin |
446,59 | 0,50% | - | - | - | - | 444,80 | 440,82 | 448,94 | 444,39 | 20.355.572 | |
LNC
Lincoln National |
37,79 | 2,01% | - | - | - | - | 37,12 | 37,05 | 38,18 | 37,04 | 1.461.448 | |
LNT
Alliant Energy |
59,57 | 0,17% | - | - | - | - | 59,63 | 59,13 | 59,97 | 59,47 | 1.317.569 | |
LOW
Lowe's Companies |
256,25 | 1,71% | - | - | - | - | 251,94 | 0,00 | 256,56 | 251,94 | 6.792.163 | |
LRCX
Lam Research |
83,77 | 1,75% | - | - | - | - | 83,55 | 82,57 | 84,66 | 82,33 | 4.508.585 | |
LUMN
Centurylink |
5,00 | 0,10% | - | - | - | - | 4,96 | 4,86 | 5,06 | 4,99 | 127.807 | |
LUV
Southwest Airlines |
30,27 | -2,37% | - | - | - | - | 30,93 | 30,19 | 30,99 | 31,00 | 1.734.578 | |
LYB
LyondellBasell ... |
75,79 | -1,08% | - | - | - | - | 77,32 | 75,55 | 77,42 | 76,61 | 1.185.429 | |
M
Macy's |
14,47 | 1,37% | - | - | - | - | 14,36 | 14,19 | 14,68 | 14,27 | 931.155 | |
MA
Mastercard |
564,89 | 0,38% | - | - | - | - | 565,25 | 561,01 | 567,13 | 562,75 | 33.611.787 | |
MAA
Mid-America Apa... |
156,53 | -1,01% | - | - | - | - | 157,98 | 155,47 | 157,98 | 158,13 | 3.551.979 | |
MAC
Macerich |
20,46 | -1,82% | - | - | - | - | 20,91 | 20,25 | 20,98 | 20,84 | 757.716 | |
MAR
Marriot Interna... |
304,39 | 0,14% | - | - | - | - | 305,92 | 301,50 | 306,03 | 303,97 | 15.804.842 | |
MAS
Masco |
77,70 | 0,58% | - | - | - | - | 77,84 | 77,56 | 78,47 | 77,25 | 93.395 | |
MAT
Mattel |
21,39 | -0,42% | - | - | - | - | 21,60 | 20,93 | 21,60 | 21,48 | 27.315 | |
MCD
McDonald's |
308,69 | 4,89% | - | - | - | - | 302,27 | 301,55 | 310,14 | 294,30 | 6.004.329 | |
MCHP
Microchip Techn... |
51,84 | -0,10% | - | - | - | - | 52,37 | 51,42 | 53,08 | 51,89 | 2.670.693 | |
MCK
McKesson |
601,69 | 1,01% | - | - | - | - | 598,51 | 586,09 | 604,48 | 595,69 | 17.134.928 | |
MCO
Moody's |
503,60 | 0,06% | - | - | - | - | 505,42 | 498,27 | 506,80 | 503,30 | 9.990.920 | |
MDLZ
Mondelez Intern... |
58,21 | -0,41% | - | - | - | - | 58,59 | 57,55 | 58,63 | 58,45 | 1.669.754 | |
MDT
Medtronic |
90,79 | 0,87% | - | - | - | - | 90,29 | 90,03 | 90,93 | 90,01 | 3.989.676 | |
MET
MetLife |
83,14 | -0,93% | - | - | - | - | 83,76 | 82,40 | 83,78 | 83,92 | 3.226.580 | |
META
Meta Platforms Inc |
716,92 | 0,34% | - | - | - | - | 718,56 | 711,33 | 720,70 | 714,52 | 17.762.410 | |
MGM
MGM Resorts Int... |
34,37 | -0,59% | - | - | - | - | 34,60 | 33,80 | 34,64 | 34,57 | 1.509.276 | |
MHK
Mohawk Industries |
117,62 | -2,25% | - | - | - | - | 120,33 | 117,30 | 121,00 | 120,33 | 5.228.562 | |
MLM
Martin Marietta... |
531,41 | -1,33% | - | - | - | - | 542,09 | 531,24 | 542,09 | 538,60 | 7.674.092 | |
MMC
Marsh & McLenna... |
227,27 | -0,06% | - | - | - | - | 227,37 | 225,49 | 228,46 | 227,40 | 10.507.828 | |
MMM
3M |
149,30 | -0,38% | - | - | - | - | 150,16 | 148,23 | 150,60 | 149,87 | 4.285.507 | |
MNST
MONSTER WORLDWIDE |
47,67 | 2,36% | - | - | - | - | 46,62 | 46,60 | 48,10 | 46,57 | 2.371.535 | |
MO
Altria Group |
53,63 | 1,83% | - | - | - | - | 52,72 | 52,72 | 53,72 | 52,66 | 1.599.312 | |
MOS
Mosaic |
27,43 | 2,14% | - | - | - | - | 27,16 | 26,72 | 27,54 | 26,85 | 1.607.297 | |
MPC
Marathon Petrol... |
153,58 | 2,30% | - | - | - | - | 151,68 | 151,40 | 155,67 | 150,12 | 1.258.895 | |
MRK
Merck & |
86,50 | -0,89% | - | - | - | - | 87,20 | 86,28 | 87,96 | 87,28 | 4.012.735 | |
MS
Morgan Stanley |
137,37 | -1,86% | - | - | - | - | 140,25 | 135,65 | 140,26 | 139,98 | 1.357.765 | |
MSCI
Msci Inc. |
578,85 | -0,09% | - | - | - | - | 582,05 | 577,16 | 582,05 | 579,39 | 5.585.324 | |
MSFT
Microsoft |
411,87 | 0,52% | - | - | - | - | 413,71 | 410,95 | 415,45 | 409,75 | 279.248 | |
MSI
Motorola Soluti... |
481,65 | 0,49% | - | - | - | - | 480,00 | 478,62 | 484,64 | 479,31 | 4.571.822 | |
MTB
M&T Bank |
198,20 | -1,09% | - | - | - | - | 200,23 | 197,45 | 200,23 | 200,38 | 2.679.069 | |
MTD
Mettler-Toledo ... |
1.349,15 | -2,94% | - | - | - | - | 1.390,00 | 1.338,66 | 1.390,00 | 1.390,00 | 12.116.716 | |
MU
Micron Technology |
95,67 | 3,65% | - | - | - | - | 93,19 | 93,17 | 96,24 | 92,30 | 789.428 | |
NCLH
Norwegian Cruis... |
26,63 | -2,56% | - | - | - | - | 27,46 | 26,55 | 27,58 | 27,33 | 1.370.753 | |
NDAQ
The NASDAQ OMX ... |
81,33 | -1,80% | - | - | - | - | 83,01 | 81,12 | 83,93 | 82,82 | 3.109.083 | |
NEE
NextEra Energy,... |
69,18 | 1,33% | - | - | - | - | 68,34 | 68,09 | 69,19 | 68,27 | 3.285.151 | |
NEM
Newmont Mining |
46,44 | 3,57% | - | - | - | - | 46,00 | 45,79 | 46,50 | 44,84 | 2.454.168 | |
NFLX
Netflix |
1.029,57 | 1,54% | - | - | - | - | 1.023,05 | 1.016,20 | 1.032,51 | 1.013,93 | 31.346.288 | |
NI
NiSource |
38,08 | 0,38% | - | - | - | - | 37,84 | 37,60 | 38,21 | 37,93 | 2.491.780 | |
NKE
Nike |
70,75 | 3,01% | - | - | - | - | 69,36 | 69,12 | 70,92 | 68,68 | 4.044.775 | |
NKTR
Nektar Therapeu... |
0,68 | 1,01% | - | - | - | - | 0,70 | 0,68 | 0,71 | 0,68 | 30.566 | |
NOC
Northrop Grumman |
473,68 | 1,09% | - | - | - | - | 469,81 | 468,53 | 476,74 | 468,58 | 12.401.890 | |
NOV
National-Oilwell |
16,02 | 2,56% | - | - | - | - | 15,77 | 15,62 | 16,06 | 15,62 | 246.964 | |
NRG
NRG Energy |
104,88 | 1,82% | - | - | - | - | 103,55 | 102,77 | 104,96 | 103,01 | 675.532 | |
NSC
Norfolk Souther |
252,73 | 1,46% | - | - | - | - | 250,51 | 250,08 | 254,23 | 249,10 | 9.423.796 | |
NTAP
NetApp |
122,63 | -0,23% | - | - | - | - | 120,75 | 116,78 | 122,90 | 122,91 | 2.318.565 | |
NTRS
Northern Trust |
111,30 | -1,95% | - | - | - | - | 113,52 | 111,09 | 113,52 | 113,51 | 2.710.266 | |
NUE
Nucor |
137,56 | 5,60% | - | - | - | - | 136,80 | 136,33 | 140,78 | 130,26 | 8.692.100 | |
NVDA
NVIDIA |
134,32 | 3,45% | - | - | - | - | 130,09 | 129,96 | 134,99 | 129,84 | 7.417.956 | |
NWL
Newell Rubbermaid |
7,08 | -0,77% | - | - | - | - | 7,39 | 6,75 | 7,39 | 7,13 | 228.027 | |
NWS
News Corp |
34,03 | 0,32% | - | - | - | - | 34,18 | 33,94 | 34,53 | 33,92 | 1.735.836 | |
NWSA
News |
29,17 | 0,45% | - | - | - | - | 29,13 | 29,07 | 29,49 | 29,04 | 1.631.449 | |
O
Realty Income C... |
53,91 | -0,39% | - | - | - | - | 54,05 | 53,58 | 54,36 | 54,12 | 44.530 | |
OKE
ONEOK |
99,33 | 3,67% | - | - | - | - | 97,25 | 96,87 | 100,00 | 95,81 | 6.237.825 | |
OMC
Omnicom Group |
82,30 | -1,79% | - | - | - | - | 84,17 | 82,05 | 84,35 | 83,80 | 533.304 | |
ORCL
Oracle |
179,00 | 2,60% | - | - | - | - | 176,00 | 175,10 | 179,99 | 174,46 | 54.416 | |
ORLY
O'Reilly Automo... |
1.309,75 | -0,53% | - | - | - | - | 1.318,71 | 1.309,74 | 1.326,38 | 1.316,75 | 7.160.403 | |
OXY
Occidental Petr... |
48,44 | 3,54% | - | - | - | - | 47,10 | 47,10 | 48,47 | 46,78 | 1.859.613 | |
PARA
Paramount Global |
10,62 | -0,14% | - | - | - | - | 10,65 | 10,54 | 10,68 | 10,63 | 436.648 | |
PAYX
Paychex |
147,16 | 0,29% | - | - | - | - | 147,98 | 146,54 | 147,98 | 146,74 | 3.667.080 | |
PCAR
PACCAR |
105,98 | -0,04% | - | - | - | - | 106,83 | 105,84 | 107,02 | 106,02 | 6.273.486 | |
PCG
Pacific Gas & E... |
15,54 | 1,40% | - | - | - | - | 15,35 | 15,23 | 15,58 | 15,32 | 418.451 | |
PEG
Public Service ... |
83,61 | -0,04% | - | - | - | - | 83,64 | 83,10 | 84,20 | 83,64 | 2.872.254 | |
PEP
Pepsico |
143,68 | -0,62% | - | - | - | - | 144,35 | 143,01 | 144,45 | 144,58 | 2.611.815 | |
PFE
Pfizer |
25,89 | 0,56% | - | - | - | - | 25,78 | 25,52 | 26,12 | 25,74 | 797.258 | |
PFG
Principal Finan... |
84,33 | 2,43% | - | - | - | - | 82,78 | 82,17 | 85,44 | 82,33 | 2.250.683 | |
PG
Procter & Gamble |
167,32 | -0,39% | - | - | - | - | 167,97 | 0,00 | 168,42 | 167,97 | 3.583.553 | |
PGR
Progressive |
248,56 | -0,81% | - | - | - | - | 252,00 | 248,56 | 252,51 | 250,60 | 11.716.870 | |
PH
Parker-Hannifin |
680,87 | -0,45% | - | - | - | - | 689,79 | 676,65 | 690,60 | 683,94 | 8.613.006 | |
PHM
PulteGroup |
106,26 | 0,37% | - | - | - | - | 106,80 | 106,21 | 107,11 | 105,87 | 4.228.192 | |
PKG
Packaging of Am... |
209,54 | -0,32% | - | - | - | - | 210,01 | 207,00 | 210,24 | 210,22 | 4.964.422 | |
PLD
ProLogis |
119,40 | 1,75% | - | - | - | - | 118,05 | 117,72 | 119,46 | 117,35 | 281.545 | |
PM
Philip Morris I... |
145,64 | 0,85% | - | - | - | - | 144,00 | 143,46 | 145,82 | 144,41 | 8.250.506 | |
PNC
PNC Bank |
197,67 | -1,52% | - | - | - | - | 200,72 | 196,58 | 200,83 | 200,72 | 7.033.909 | |
PNR
Pentair |
98,33 | 0,47% | - | - | - | - | 98,50 | 97,71 | 98,83 | 97,87 | 2.323.636 | |
PNW
Pinnacle West C... |
87,68 | 0,82% | - | - | - | - | 87,13 | 86,68 | 87,89 | 86,97 | 1.993.843 | |
PPG
PPG Industries |
114,30 | -0,47% | - | - | - | - | 115,40 | 114,25 | 115,40 | 114,84 | 3.878.771 | |
PPL
PPL |
33,99 | -0,44% | - | - | - | - | 34,08 | 33,71 | 34,20 | 34,14 | 1.386.316 | |
PRGO
Perrigo |
24,45 | -0,63% | - | - | - | - | 24,55 | 24,24 | 24,68 | 24,60 | 625.841 | |
PRU
Prudential Fina... |
112,04 | -0,69% | - | - | - | - | 112,86 | 111,51 | 113,23 | 112,82 | 3.719.056 | |
PSA
Public Storage |
303,58 | 0,32% | - | - | - | - | 303,34 | 300,66 | 304,35 | 302,61 | 3.098.034 | |
PSX
Phillips 66 |
123,40 | 2,58% | - | - | - | - | 121,40 | 121,15 | 123,78 | 120,30 | 1.402.194 | |
PVH
Phillips-Van He... |
77,12 | -2,19% | - | - | - | - | 78,93 | 76,50 | 79,13 | 78,85 | 767.344 | |
PWR
Quanta Services |
311,27 | -0,31% | - | - | - | - | 313,82 | 308,92 | 314,20 | 312,24 | 4.163.236 | |
PXD
Pioneer Natural... |
269,78 | 0% | - | - | - | - | 269,47 | 269,16 | 272,23 | 269,78 | 0 | |
PYPL
Paypal Holdings... |
78,42 | 1,44% | - | - | - | - | 78,16 | 77,62 | 78,91 | 77,31 | 4.756.408 | |
QCOM
QUALCOMM |
171,17 | 1,91% | - | - | - | - | 169,73 | 169,04 | 171,50 | 167,96 | 5.707.321 | |
QRVO
Qorvo Inc |
77,00 | -0,04% | - | - | - | - | 77,70 | 76,11 | 77,70 | 77,03 | 4.065.754 | |
RCL
Royal Caribbean... |
262,20 | -0,84% | - | - | - | - | 265,89 | 261,28 | 267,00 | 264,43 | 9.196.403 | |
REG
Regency Centers |
73,67 | -0,47% | - | - | - | - | 74,01 | 73,01 | 74,11 | 74,02 | 1.263.809 | |
REGN
Regeneron Pharm... |
694,56 | -2,17% | - | - | - | - | 714,45 | 694,19 | 718,95 | 710,00 | 15.776.930 | |
RF
Regions Financi... |
24,18 | -1,10% | - | - | - | - | 24,49 | 24,05 | 24,50 | 24,45 | 843.955 | |
RHI
Robert Half Int... |
59,29 | -0,05% | - | - | - | - | 60,74 | 59,29 | 60,82 | 59,32 | 2.257.170 | |
RJF
Raymond James F... |
162,61 | -2,88% | - | - | - | - | 167,58 |