Cotización de Acciones Estados unidos - Panel SP500

Argentina Estados Unidos Favoritos Índices

Cada 20 minutos

Símbolo	Último Operado	Variación Diaria	Cantidad Compra	Precio Compra	Precio Venta	Cantidad Venta	Apertura	Mínimo	Máximo	Último Cierre	Monto Operado
A Agilent Technol...	144,59	0,24%	-	-	-	-	144,35	144,21	146,63	144,25	6.102.132
AAL AMR Corporation	12,02	1,22%	-	-	-	-	12,12	12,01	12,47	11,87	159.703
AAP Advance Auto Parts	39,43	-0,10%	-	-	-	-	40,40	39,30	41,22	39,47	42.427
AAPL Apple	233,73	1,05%	-	-	-	-	233,61	232,41	237,49	231,30	2.135.124
ABBV AbbVie Inc.	191,73	-1,22%	-	-	-	-	194,73	191,22	196,10	194,10	7.907.904
ABT Abbott Laborato...	115,92	-0,67%	-	-	-	-	116,75	115,82	118,33	116,70	2.890.465
ACN Accenture.	368,27	1,01%	-	-	-	-	365,43	365,43	371,00	364,60	4.816.603
ADBE Adobe Systems	507,62	-0,40%	-	-	-	-	513,82	506,88	517,71	509,65	11.985.416
ADI Analog Devices	225,86	-4,47%	-	-	-	-	236,01	224,13	236,68	236,43	4.129.398
ADM Archer-Daniels-...	57,68	-0,40%	-	-	-	-	57,96	57,64	58,90	57,91	551.767
ADP Automatic Data ...	290,06	-0,32%	-	-	-	-	291,70	289,89	294,05	291,00	291.510
ADSK Autodesk	286,48	0,41%	-	-	-	-	285,31	285,31	287,89	285,31	15.905.370
AEE Ameren	87,84	0,68%	-	-	-	-	87,83	87,40	88,45	87,25	4.342.107
AEP American Electr...	99,53	0,75%	-	-	-	-	99,37	99,28	100,54	98,79	4.611.523
AES The AES	17,39	-0,43%	-	-	-	-	18,07	17,38	18,28	17,46	1.001.619
AFL Aflac	113,90	-0,15%	-	-	-	-	114,28	113,84	115,06	114,07	706.636
AGRO ADECOAGRO S.A.	11,22	1,68%	-	-	-	-	11,03	10,94	11,25	11,03	277.515
AIG American Intern...	76,90	-0,93%	-	-	-	-	77,28	76,66	77,95	77,62	3.583.156
AIV Apartment Inves...	8,70	0,52%	-	-	-	-	8,64	8,64	8,81	8,65	212.836
AIZ Assurant	194,48	0,83%	-	-	-	-	193,58	192,64	197,39	192,87	1.907.654
AJG Arthur J. Galla...	287,27	-0,84%	-	-	-	-	290,70	286,86	292,74	289,71	8.980.060
AKAM Akamai Technolo...	103,24	-0,32%	-	-	-	-	103,29	103,22	104,70	103,57	2.492.110
ALB Albemarle	95,77	-3,85%	-	-	-	-	97,60	95,59	100,09	99,60	6.096.335
ALGN Align Technology	219,16	-0,95%	-	-	-	-	220,66	217,84	223,21	221,27	9.009.887
ALK Alaska Air Group	45,39	1,57%	-	-	-	-	45,00	45,00	46,25	44,69	745.395
ALL Allstate	192,91	1,25%	-	-	-	-	191,98	191,19	195,79	190,53	3.861.094
ALLE ALLEGIANT BANC	149,62	0,11%	-	-	-	-	149,80	148,42	151,02	149,46	3.656.713
ALXN Alexion Pharmac...	182,39	0%	-	-	-	-	181,04	180,25	182,62	182,39	0
AMAT Applied Materials	190,85	-10,77%	-	-	-	-	213,68	189,60	215,55	213,89	8.576.608
AMD Advanced Micro ...	156,58	-5,26%	-	-	-	-	163,21	155,74	164,07	165,27	6.888.424
AME AMTEK	169,18	-1,39%	-	-	-	-	171,96	169,13	173,13	171,57	8.922.215
AMG Affiliated Mana...	191,11	0,58%	-	-	-	-	190,28	189,66	192,62	190,00	1.019.572
AMGN Amgen	324,73	0,03%	-	-	-	-	326,03	324,06	327,21	324,62	7.753.253
AMP AMERIPRISE FINA...	510,83	1,28%	-	-	-	-	509,41	509,41	517,97	504,35	8.656.525
AMT American Tower	229,11	3,34%	-	-	-	-	224,00	223,37	229,74	221,70	6.552.088
AMZN Amazon	187,43	-0,06%	-	-	-	-	187,63	184,70	188,40	187,54	7.965.400
ANET Arista Networks	391,64	-5,28%	-	-	-	-	414,00	382,73	414,60	413,47	322.320
ANSS ANSYS	328,32	-2,09%	-	-	-	-	336,74	327,59	339,62	335,31	5.689.699
AON Aon Corporation	357,59	-0,28%	-	-	-	-	358,79	356,41	362,73	358,58	10.768.823
AOS Smith (A.O.)	81,03	-1,93%	-	-	-	-	82,50	80,99	83,00	82,62	4.539.644
APA Apache	24,81	-7,08%	-	-	-	-	25,69	24,81	25,70	26,70	494.066
APD Air Products an...	323,16	0,88%	-	-	-	-	321,42	320,15	324,49	320,34	18.534.519
APH Amphenol	65,62	-2,61%	-	-	-	-	67,64	65,19	67,92	67,38	887.511
APTV Aptiv Plc	69,90	-1,67%	-	-	-	-	70,44	69,88	71,33	71,09	243.252
ARE Alexandria Real...	120,91	0,76%	-	-	-	-	120,67	120,58	122,65	120,00	5.598.375
AVB AvalonBay Commu...	223,36	0,78%	-	-	-	-	222,88	222,71	226,07	221,63	6.017.988
AVGO Broadcom Inc.	176,00	-3,46%	-	-	-	-	180,79	173,42	181,70	182,31	3.131.040
AVY Avery Dennison	219,56	-0,44%	-	-	-	-	220,09	219,48	221,97	220,52	3.606.273
AWK American Water ...	141,10	0,52%	-	-	-	-	140,40	140,32	142,56	140,37	3.592.970
AXP American Express	276,93	0,15%	-	-	-	-	280,57	276,92	281,42	276,52	14.472.916
AZO AutoZone	3.097,41	-1,76%	-	-	-	-	3.127,00	3.076,54	3.160,27	3.153,04	21.849.130
BA Boeing	152,30	2,22%	-	-	-	-	150,50	148,60	153,87	148,99	8.381.831
BAC Bank of America	42,09	0,42%	-	-	-	-	43,23	42,09	43,36	41,91	441.177
BAX Baxter Internat...	36,62	-0,79%	-	-	-	-	36,92	36,62	37,54	36,91	715.372
BBWI Bath & Body Wor...	31,15	0,37%	-	-	-	-	30,87	30,87	32,18	31,03	970.883
BBY Best Buy	97,37	0,47%	-	-	-	-	97,15	97,13	99,37	96,91	2.443.305
BDX Becton Dickinso...	241,74	0,72%	-	-	-	-	240,46	240,27	244,21	240,02	5.962.517
BEN Franklin Resources	20,23	0,52%	-	-	-	-	20,23	20,22	20,60	20,12	521.542
BFH Bread Financial...	51,51	1,48%	-	-	-	-	51,23	50,95	52,65	50,76	1.385.464
BHF Brighthouse Fin...	47,36	1,67%	-	-	-	-	46,86	46,72	47,84	46,58	797.590
BIIB Biogen Idec	191,57	0,01%	-	-	-	-	191,87	190,68	194,10	191,56	10.208.957
BK Bank of New Yor...	76,21	-0,40%	-	-	-	-	77,00	76,17	77,65	76,51	1.828.844
BKNG Banknorth Group	4.304,08	0,15%	-	-	-	-	4.278,35	4.273,35	4.370,05	4.297,72	39.619.056
BKR Baker Hughes, A...	36,30	-3,55%	-	-	-	-	36,55	36,29	36,90	37,64	1.645.406
BLK BlackRock	1.005,98	1,44%	-	-	-	-	998,00	997,30	1.016,38	991,72	26.299.335
BLL Ball	69,50	0%	-	-	-	-	70,62	69,10	72,04	69,50	0
BMY Bristol-Myers S...	52,67	0%	-	-	-	-	51,31	51,19	53,36	52,67	38.502
BR Broadridge Fina...	221,81	0,14%	-	-	-	-	222,28	221,27	224,38	221,51	1.815.071
BSX Boston Scientific	86,77	-0,89%	-	-	-	-	87,80	86,51	88,07	87,55	3.010.051
BWA BorgWarner	43,18	0%	-	-	-	-	43,91	0,00	44,83	43,18	0
BXP Boston Properties	86,38	2,36%	-	-	-	-	84,83	84,81	87,60	84,39	3.483.187
C Citigroup	62,65	-5,09%	-	-	-	-	66,75	62,54	67,09	66,01	760.822
CAG ConAgra Foods	29,56	0,36%	-	-	-	-	29,58	29,46	30,10	29,45	694.927
CAH Cardinal Health	111,98	0,05%	-	-	-	-	111,42	111,05	113,39	111,92	6.047.816
CAT Caterpillar	387,95	-1,52%	-	-	-	-	390,63	387,61	392,43	393,95	24.718.234
CB Chubb	287,34	-0,47%	-	-	-	-	289,43	287,10	290,76	288,71	15.429.583
CBOE CBOE	210,46	2,45%	-	-	-	-	206,84	206,72	211,58	205,43	327.897
CBRE CBRE Group	122,78	0,57%	-	-	-	-	122,95	122,42	123,78	122,09	4.566.557
CCI Crown Castle In...	114,29	2,02%	-	-	-	-	113,13	112,85	115,17	112,03	321.155
CCL Carnival	21,54	6,58%	-	-	-	-	20,78	20,76	21,79	20,21	827.287
CDNS Cadence Design ...	269,17	-4,60%	-	-	-	-	283,66	269,05	284,35	282,14	10.596.415
CERN Cerner	94,97	0%	-	-	-	-	94,98	94,93	94,99	94,97	0
CF CF Industries	54,00	0%	-	-	-	-	54,96	53,92	55,47	54,00	0
CF CF Industries	85,01	-2,29%	-	-	-	-	85,82	84,70	86,61	87,00	4.953.618
CFG Citizens Financ...	43,44	0,39%	-	-	-	-	43,62	43,26	44,37	43,27	2.221.522
CHD Church & Dwight	104,33	1,13%	-	-	-	-	103,81	103,58	105,12	103,16	4.921.768
CHRW C.H. Robinson W...	109,12	-0,94%	-	-	-	-	110,35	108,44	111,29	110,16	5.219.537
CHTR Charter Communi...	331,99	0,06%	-	-	-	-	330,56	328,82	337,75	331,80	8.438.522
CI CIGNA	348,61	-0,81%	-	-	-	-	348,50	344,63	355,18	351,45	7.882.769
CINF Cincinnati Fina...	136,79	-0,07%	-	-	-	-	136,71	136,71	138,93	136,88	1.830.797
CL Colgate-Palmolive	101,52	0,78%	-	-	-	-	100,95	100,95	102,55	100,73	121.313
CLX Clorox	163,16	1,02%	-	-	-	-	162,54	162,11	163,98	161,51	5.871.296
CMA Comerica Incorp...	61,92	0,96%	-	-	-	-	62,00	61,48	63,19	61,33	3.267.209
CMCSA Comcast	42,10	0,30%	-	-	-	-	41,88	41,88	42,76	41,97	1.435.482
CME CME Group	224,62	0,19%	-	-	-	-	224,31	223,09	225,84	224,20	11.883.296
CMG Chipotle Mexica...	59,82	0,91%	-	-	-	-	59,69	58,93	60,08	59,28	604.720
CMI Cummins	332,50	-1,73%	-	-	-	-	337,39	332,50	339,24	338,37	6.813.590
CMS CMS Energy	70,18	0,44%	-	-	-	-	69,87	0,00	71,21	69,87	4.416.638
CNC Centene	68,59	-5,92%	-	-	-	-	69,55	68,48	71,00	72,90	3.493.583
CNP CenterPoint Energy	29,95	0,57%	-	-	-	-	29,99	29,85	30,26	29,78	937.405
COF Capital One Fin...	156,74	0,08%	-	-	-	-	157,70	155,96	159,72	156,61	6.770.384
COO Cooper Companies	108,50	0,76%	-	-	-	-	107,46	107,46	109,34	107,68	2.422.046
COP ConocoPhillips	105,28	-3,83%	-	-	-	-	106,00	105,19	107,05	109,47	5.367.490
COR Amerisourcebergen	180,02	0%	-	-	-	-	180,93	179,28	180,93	180,02	0
COST Costco Wholesale	894,33	0,51%	-	-	-	-	892,09	889,55	900,26	889,76	15.170.520
COTY Coty Inc	8,19	-10,74%	-	-	-	-	8,74	7,95	8,79	9,17	455.806
CPB Campbell Soup	48,33	0,47%	-	-	-	-	48,18	48,02	49,10	48,10	530.029
CPRT Copart	54,85	-0,73%	-	-	-	-	55,29	54,60	55,93	55,25	3.427.758
CRM Salesforce.com	288,37	-1,12%	-	-	-	-	293,46	288,07	293,58	291,64	7.877.403
CSCO Cisco Systems	54,07	-0,38%	-	-	-	-	54,42	53,93	54,60	54,27	3.016.989
CSX CSX	35,50	0,58%	-	-	-	-	35,42	35,30	35,94	35,29	2.020.446
CTAS Cintas	210,56	-0,44%	-	-	-	-	212,25	210,06	213,05	211,50	8.775.088
CTRA Coterra Energy ...	24,10	-1,29%	-	-	-	-	23,79	23,77	24,50	24,41	982.811
CTSH Cognizant Techn...	77,42	0,85%	-	-	-	-	76,94	76,74	77,73	76,77	2.105.747
CTXS Citrix Systems	103,92	0%	-	-	-	-	103,91	103,89	103,96	103,92	0
CVS CVS	64,99	-3,67%	-	-	-	-	64,47	63,64	66,04	67,46	3.339.839
CVX Chevron	147,62	-2,74%	-	-	-	-	148,80	147,57	149,96	151,78	2.177.395
D Dominion Resources	57,47	0,95%	-	-	-	-	57,22	57,22	58,14	56,93	557.229
DAL Delta Air Lines...	52,72	-0,87%	-	-	-	-	53,84	52,56	54,28	53,18	2.014.504
DE Deere &	401,56	-1,51%	-	-	-	-	405,02	401,48	409,03	407,72	10.501.999
DESP Despegar	12,81	1,67%	-	-	-	-	12,53	12,53	13,05	12,60	75.810
DFS Discover Financ...	147,08	-0,16%	-	-	-	-	148,05	147,02	149,92	147,31	695.983
DG Dollar General	80,36	0,75%	-	-	-	-	79,64	79,54	81,76	79,76	2.733.526
DGX Quest Diagnostics	149,30	0,20%	-	-	-	-	148,29	148,08	151,39	149,00	3.158.442
DHI D.R. Horton	189,46	1,26%	-	-	-	-	189,00	188,00	192,20	187,11	11.434.669
DHR Danaher	272,50	0,35%	-	-	-	-	272,38	271,96	275,34	271,56	17.307.838
DINO Hf Sinclair Cor...	43,20	-4,51%	-	-	-	-	44,20	43,18	44,42	45,24	1.514.938
DIS Walt Disney	94,17	-0,85%	-	-	-	-	95,25	93,69	95,62	94,97	1.570.484
DISCK Discovery Commu...	24,41	0%	-	-	-	-	23,15	22,78	24,49	24,41	0
DLR Digital Realty ...	161,06	-0,57%	-	-	-	-	163,07	160,87	164,60	161,98	2.595.804
DLTR Dollar Tree	67,66	1,29%	-	-	-	-	66,76	66,28	68,78	66,80	2.306.529
DOC Peak	22,32	1,99%	-	-	-	-	22,00	21,98	22,55	21,88	54.538
DOV Dover	191,27	-1,27%	-	-	-	-	193,90	191,27	194,42	193,73	3.661.673
DRE Duke Realty	48,31	0%	-	-	-	-	48,50	48,12	49,25	48,31	0
DRI Darden Restaurants	160,19	2,07%	-	-	-	-	157,18	157,10	161,55	156,94	6.672.875
DTE DTE Energy	127,29	1,36%	-	-	-	-	126,43	126,40	127,98	125,58	4.244.230
DUK Duke Energy	116,98	1,64%	-	-	-	-	116,50	115,70	118,07	115,09	5.503.792
DVA DaVita	164,69	1,77%	-	-	-	-	161,10	161,10	167,31	161,83	4.513.494
DVN Devon Energy	41,21	-3,88%	-	-	-	-	41,43	41,03	41,84	42,87	961.436
DWDP DowDuPont	30,46	0%	-	-	-	-	30,65	30,16	30,68	30,46	0
DXC DXC Technology	20,38	1,34%	-	-	-	-	20,25	20,25	20,76	20,11	1.032.981
EA Electronic Arts	146,33	1,50%	-	-	-	-	144,72	144,43	147,36	144,17	9.307.905
EBAY eBay	66,98	0,14%	-	-	-	-	66,93	66,90	67,79	66,88	2.878.853
ECL Ecolab	258,01	0,61%	-	-	-	-	257,00	257,00	261,42	256,44	6.022.727
ED Consolidated Ed...	105,25	2,14%	-	-	-	-	104,82	104,66	106,40	103,04	1.599.379
EFX Equifax	290,01	-0,39%	-	-	-	-	293,72	289,92	294,92	291,16	10.586.815
EG Everest Re Group	388,26	-2,61%	-	-	-	-	398,39	388,26	401,80	398,66	6.009.877
EIX Edison Internat...	84,98	0,52%	-	-	-	-	84,79	84,58	85,61	84,54	92.798
EL Estee Lauder Co...	91,63	-2,98%	-	-	-	-	92,78	91,21	94,16	94,44	5.626.174
ELV Elevance Health...	483,79	-4,96%	-	-	-	-	486,05	483,00	492,82	509,02	30.469.094
EMN Eastman Chemical	110,36	-0,05%	-	-	-	-	110,39	109,83	111,77	110,41	2.150.696
EMR Emerson Electric	109,17	-3,08%	-	-	-	-	112,22	109,17	112,74	112,64	3.906.212
EOG EOG Resources	127,38	-3,11%	-	-	-	-	127,93	126,84	128,83	131,47	8.330.270
EQIX Equinix	877,44	1,32%	-	-	-	-	872,12	868,49	882,50	866,02	17.978.746
EQR Equity Residential	73,84	0,29%	-	-	-	-	74,03	73,81	74,85	73,63	4.494.788
EQT EQT	36,29	-0,85%	-	-	-	-	36,10	36,00	36,98	36,60	1.234.187
ES EnergySolutions	65,29	1,98%	-	-	-	-	64,36	64,26	65,69	64,02	2.194.555
ESS Essex Property ...	292,63	0,44%	-	-	-	-	292,93	292,23	297,21	291,35	3.524.143
ETN Eaton	337,70	-2,29%	-	-	-	-	346,46	337,54	347,19	345,61	14.559.260
ETR Entergy	133,33	1,08%	-	-	-	-	133,00	132,76	134,54	131,90	3.696.974
EVRG Evergy Inc	60,29	0,93%	-	-	-	-	60,07	60,02	60,82	59,73	2.806.146
EW Edwards Lifesci...	68,94	-0,99%	-	-	-	-	69,47	68,78	69,77	69,63	1.077.050
EXC Exelon	40,50	1,43%	-	-	-	-	40,17	40,08	40,79	39,93	1.366.389
EXPD Expeditors Inte...	121,23	-0,70%	-	-	-	-	122,45	121,23	123,74	122,09	3.717.760
EXPE Expedia	151,02	0,41%	-	-	-	-	150,34	150,29	152,52	150,41	6.627.362
EXR Extra Space Sto...	170,94	-0,12%	-	-	-	-	171,97	170,69	174,33	171,14	6.432.472
F Ford Motor Company	10,84	-0,78%	-	-	-	-	10,91	10,83	11,02	10,92	541.967
FAST Fastenal	76,85	0,21%	-	-	-	-	77,14	75,93	77,53	76,69	1.490.890
FBIN Fortune Brands ...	88,91	-0,17%	-	-	-	-	89,34	88,68	90,53	89,06	2.032.394
FCX Freeport-McMora...	47,25	-3,00%	-	-	-	-	47,99	47,10	48,15	48,71	1.057.739
FDX FedEx	265,81	-0,61%	-	-	-	-	267,77	265,79	269,00	267,45	11.401.123
FE FirstEnergy	43,46	0,67%	-	-	-	-	43,40	43,30	43,86	43,17	2.825.422
FFIV F5 Networks	216,99	-1,11%	-	-	-	-	219,00	216,99	220,76	219,43	4.631.218
FI Fiserv	193,98	0,39%	-	-	-	-	194,23	193,31	195,78	193,23	1.253.305
FIS Fidelity Nation...	89,04	1,42%	-	-	-	-	88,25	87,78	89,32	87,79	1.510.479
FITB Fifth Third Ban...	44,62	0,67%	-	-	-	-	44,70	44,25	45,55	44,32	47.917
FL Footlocker	24,53	3,20%	-	-	-	-	24,08	24,07	25,40	23,77	1.338.529
FLIR FLIR Systems	57,36	0%	-	-	-	-	57,53	57,31	57,92	57,36	0
FLR Fluor	50,50	-2,15%	-	-	-	-	51,61	0,00	51,25	51,61	2.451.068
FLS Flowserve	53,70	-2,95%	-	-	-	-	55,23	53,68	55,25	55,33	532.865
FLT FleetCor Techno...	303,30	0%	-	-	-	-	306,40	303,30	306,52	303,30	0
FMC FMC	61,70	-1,64%	-	-	-	-	62,24	61,70	62,48	62,73	2.232.059
FRT Federal Realty ...	113,09	1,40%	-	-	-	-	112,03	112,03	114,19	111,53	1.416.452
FTI FMC Technologies	26,31	-3,17%	-	-	-	-	26,43	26,18	26,66	27,17	1.292.610
FTNT Fortinet Inc	82,64	-0,23%	-	-	-	-	82,66	82,23	82,97	82,83	3.585.667
FTV Fortive Corp	77,22	-1,57%	-	-	-	-	78,69	77,20	79,18	78,45	1.976.755
GAP Gap	24,60	0%	-	-	-	-	24,50	23,78	24,65	24,60	0
GD General Dynamics	300,00	-0,62%	-	-	-	-	303,59	299,88	303,59	301,86	6.839.700
GE General Electric	190,45	-1,13%	-	-	-	-	193,85	189,81	194,22	192,63	11.106.282
GEN Gen Digital Inc.	28,10	0,30%	-	-	-	-	28,09	27,97	28,45	28,01	294.042
GILD Gilead Sciences	85,83	0,92%	-	-	-	-	85,18	84,80	86,63	85,05	4.825.878
GIS General Mills	71,13	0,42%	-	-	-	-	70,99	70,88	72,54	70,83	716.706
GLW Corning	45,72	-2,37%	-	-	-	-	46,83	0,00	47,21	46,83	2.549.347
GM General Motors Co	47,85	-1,61%	-	-	-	-	48,22	47,82	48,91	48,63	1.453.483
GOLD Barrick Gold	20,22	1,18%	-	-	-	-	19,97	19,91	20,22	19,98	958.616
GOOG Google Inc.	166,78	0,26%	-	-	-	-	167,14	166,06	169,09	166,35	9.644.387
GOOGL Google Inc.	165,30	0,21%	-	-	-	-	165,79	164,62	167,68	164,96	9.706.912
GPC Genuine Parts	140,28	0,60%	-	-	-	-	139,46	139,46	142,20	139,44	4.121.560
GPN Global Payments	102,84	0,20%	-	-	-	-	103,00	102,41	103,99	102,63	5.911.757
GRMN Garmin	166,88	-0,64%	-	-	-	-	167,70	166,44	168,70	167,96	5.077.992
GS Goldman Sachs G...	521,26	-0,29%	-	-	-	-	538,80	515,96	540,22	522,75	7.956.513
GT Goodyear Tire &...	8,29	-1,72%	-	-	-	-	8,37	8,27	8,43	8,43	454.275
GWW W.W. Grainger	1.085,65	-1,16%	-	-	-	-	1.104,51	1.084,92	1.105,88	1.098,37	13.260.068
HAL Halliburton	29,23	-4,41%	-	-	-	-	29,63	29,20	29,82	30,58	436.433
HAS Hasbro	71,62	0,07%	-	-	-	-	71,78	71,53	73,01	71,57	3.620.964
HBAN Huntington Banc...	15,59	0,42%	-	-	-	-	15,69	15,50	16,04	15,52	73.670
HBI Hanesbrands	7,38	1,30%	-	-	-	-	7,27	7,24	7,49	7,28	90.167
HCA HCA-The Healthcare	401,16	1,36%	-	-	-	-	397,28	397,28	411,74	395,78	1.688.081
HD Home Depot	415,13	-0,07%	-	-	-	-	417,95	415,02	421,57	415,42	19.363.739
HES Hess	135,82	-2,91%	-	-	-	-	136,38	135,63	137,92	139,89	80.949
HIG Hartford Financ...	118,56	0,06%	-	-	-	-	118,93	118,33	120,34	118,49	5.457.317
HII HEALTHCARE INTE...	259,45	-0,53%	-	-	-	-	261,44	257,30	262,45	260,84	2.769.888
HLT HILTON HOTELS	235,92	-0,77%	-	-	-	-	237,89	235,70	238,89	237,76	7.944.134
HOG Harley-Davidson	35,31	-0,42%	-	-	-	-	35,34	35,26	36,38	35,46	232.199
HOLX Hologic	81,63	0,01%	-	-	-	-	81,58	81,49	82,84	81,62	3.829.263
HON Honeywell Inter...	217,20	-0,18%	-	-	-	-	218,00	216,48	219,22	217,60	9.660.187
HP Helmerich & Payne	34,07	-5,33%	-	-	-	-	34,46	33,79	34,77	35,99	286.869
HPE Hewlett Packard...	20,77	0,22%	-	-	-	-	20,81	20,67	21,07	20,72	1.177.334
HPQ Hewlett-Packard	36,94	-1,34%	-	-	-	-	37,55	36,85	37,97	37,44	960.809
HRB H&R Block	60,86	0,35%	-	-	-	-	60,73	60,46	61,20	60,65	2.321.322
HRL Hormel Foods	31,11	0,53%	-	-	-	-	31,07	31,00	31,46	30,95	952.277
HSIC Henry Schein	71,07	0,08%	-	-	-	-	70,87	70,23	72,08	71,01	2.750.551
HST Host Marriott F...	17,94	0,20%	-	-	-	-	17,95	17,89	18,21	17,90	1.041.342
HSY Hershey Foods	184,14	-1,00%	-	-	-	-	185,40	183,86	188,37	186,00	10.932.760
HUM Humana	257,90	-3,62%	-	-	-	-	251,24	251,24	264,61	267,60	8.826.112
IBM International B...	232,76	-1,06%	-	-	-	-	236,40	232,72	237,26	235,26	12.890.249
ICE Intercontinenta...	165,05	0,41%	-	-	-	-	165,91	164,92	167,06	164,38	3.569.701
IDXX IDEXX Laboratories	473,35	-0,97%	-	-	-	-	478,37	473,15	485,84	478,00	11.625.476
IFF Internationa Fl...	106,10	0,91%	-	-	-	-	105,51	105,03	106,78	105,14	3.924.215
ILMN Illumina	147,63	-0,97%	-	-	-	-	148,74	145,59	151,20	149,07	9.634.039
INCY Incyte	66,32	1,34%	-	-	-	-	65,89	65,83	67,05	65,44	3.169.433
INTC Intel	22,68	-3,26%	-	-	-	-	23,41	22,48	23,71	23,44	325.001
INTU Intuit	617,62	0,07%	-	-	-	-	619,82	616,56	622,69	617,16	24.315.082
IP International P...	47,66	-0,87%	-	-	-	-	48,08	47,59	48,24	48,08	2.817.278
IPG Interpublic Gro...	31,64	0,43%	-	-	-	-	31,72	31,61	31,98	31,50	2.039.951
IPGP IPG Photonics	75,04	-1,55%	-	-	-	-	76,30	75,04	77,52	76,22	519.352
IQV IQVIA Holdings ...	232,44	-0,33%	-	-	-	-	233,80	232,00	237,34	233,22	7.867.164
IR Ingersoll-Rand ...	100,57	-1,83%	-	-	-	-	102,50	100,57	102,64	102,44	6.084.988
IRM Iron Mountain	121,85	0,54%	-	-	-	-	122,23	121,59	123,55	121,20	6.133.929
ISRG Intuitive Surgical	478,16	-1,94%	-	-	-	-	488,00	476,63	489,62	487,61	24.908.789
IT Gartner	530,05	0,52%	-	-	-	-	530,00	527,97	535,43	527,30	5.730.371
ITW Illinois Tool W...	261,41	-0,03%	-	-	-	-	262,72	261,37	264,66	261,50	4.589.053
IVZ Invesco	17,70	-0,17%	-	-	-	-	17,88	17,70	18,09	17,73	1.123.702
JBHT J.B. Hunt Trans...	174,59	-0,50%	-	-	-	-	175,50	174,37	178,84	175,46	385.320
JCI Johnson Controls	76,52	-1,49%	-	-	-	-	77,52	76,49	77,75	77,68	2.779.742
JEF Jefferies Finan...	65,39	0,76%	-	-	-	-	65,42	65,20	66,26	64,90	630.360
JNJ Johnson & Johnson	164,15	1,58%	-	-	-	-	160,00	159,13	166,72	161,60	2.710.117
JNPR Juniper Networks	39,00	0,61%	-	-	-	-	38,89	38,88	39,14	38,76	579.427
JPM J P Morgan Chase	222,04	0,25%	-	-	-	-	223,66	221,83	225,40	221,48	8.160.858
JWN Nordstrom	24,05	4,98%	-	-	-	-	22,81	22,81	24,19	22,91	811.808
K Kellogg	80,94	0,38%	-	-	-	-	80,68	80,60	81,08	80,63	4.471.659
KEY KeyCorp	17,48	0,46%	-	-	-	-	17,48	17,47	17,94	17,40	617.131
KEYS Keysight Techno...	157,96	-0,63%	-	-	-	-	159,41	156,76	162,34	158,96	1.919.846
KHC Kraft Heinz Co	35,70	0,95%	-	-	-	-	35,45	35,43	36,25	35,36	2.077.021
KIM Kimco Realty	24,00	2,52%	-	-	-	-	23,52	23,52	24,28	23,41	1.033.968
KLAC KLA-Tencor	707,67	-14,70%	-	-	-	-	825,52	698,85	831,50	829,65	11.770.675
KMB Kimberly-Clark	145,29	1,22%	-	-	-	-	144,00	143,93	146,46	143,54	1.934.100
KMI KINDER MORGAN	24,75	-0,52%	-	-	-	-	24,73	24,52	24,96	24,88	1.295.291
KMX CarMax	73,64	0,82%	-	-	-	-	73,19	73,19	75,65	73,04	82.698
KO Coca-Cola	70,33	-0,02%	-	-	-	-	70,46	70,16	71,20	70,34	375.114
KR Kroger	56,12	1,54%	-	-	-	-	55,27	55,19	56,84	55,27	473.260
KSS Kohl's	19,95	3,34%	-	-	-	-	19,21	19,21	20,37	19,30	997.071
L Loews	80,33	-0,01%	-	-	-	-	80,77	80,30	81,59	80,34	1.827.508
LEG Leggett & Platt	13,14	1,55%	-	-	-	-	12,97	12,97	13,50	12,94	619.840
LEN Lennar	185,36	2,07%	-	-	-	-	182,78	182,60	187,28	181,60	183.877
LH Laboratory of A...	208,03	0%	-	-	-	-	206,15	204,87	210,00	208,03	0
LIN Linde Group	480,36	0,58%	-	-	-	-	477,58	477,22	483,17	477,58	26.752.209
LIT Global X Lithiu...	42,58	-3,30%	-	-	-	-	43,38	42,46	43,53	44,03	1.625.045
LKQ LKQ Corporation	39,00	-0,74%	-	-	-	-	39,23	38,99	39,89	39,29	1.148.121
LLY Eli Lilly and	912,56	-1,82%	-	-	-	-	924,44	907,84	927,50	929,51	52.782.470
LMT Lockheed Martin	604,39	-1,06%	-	-	-	-	612,50	603,85	614,56	610,87	20.818.214
LNC Lincoln National	33,61	2,13%	-	-	-	-	33,00	32,82	33,94	32,91	598.930
LNT Alliant Energy	61,04	1,08%	-	-	-	-	60,88	60,73	61,63	60,38	3.679.129
LOW Lowe's Companies	281,70	0,35%	-	-	-	-	281,92	281,41	286,97	280,73	13.044.682
LRCX Lam Research	76,41	-10,85%	-	-	-	-	85,80	75,91	86,52	85,70	3.551.075
LUMN Centurylink	6,18	1,56%	-	-	-	-	6,12	6,12	6,40	6,08	131.188
LUV Southwest Airlines	30,49	0,38%	-	-	-	-	31,00	30,45	31,11	30,37	859.829
LYB LyondellBasell ...	92,05	-1,49%	-	-	-	-	92,58	91,81	93,07	93,44	3.157.328
M Macy's	15,66	1,79%	-	-	-	-	15,31	15,31	16,04	15,38	71.199
MA Mastercard	507,09	0,08%	-	-	-	-	505,62	504,59	509,89	506,66	6.549.574
MAA Mid-America Apa...	152,60	0,39%	-	-	-	-	153,00	152,60	154,23	152,01	4.130.119
MAC Macerich	18,34	1,33%	-	-	-	-	18,20	18,20	18,69	18,10	567.806
MAR Marriot Interna...	260,67	-0,34%	-	-	-	-	261,37	259,53	263,29	261,56	9.817.614
MAS Masco	85,11	0,35%	-	-	-	-	85,26	85,11	86,69	84,81	4.629.984
MAT Mattel	18,65	-1,35%	-	-	-	-	18,86	18,59	19,11	18,90	63.710
MCD McDonald's	313,32	1,12%	-	-	-	-	312,00	311,14	315,19	309,84	16.176.398
MCHP Microchip Techn...	75,20	-4,80%	-	-	-	-	78,64	74,67	79,17	78,99	2.432.795
MCK McKesson	513,10	0,75%	-	-	-	-	508,30	507,08	521,53	509,28	23.431.225
MCO Moody's	486,95	1,57%	-	-	-	-	481,00	481,00	489,24	479,44	13.128.659
MDLZ Mondelez Intern...	71,78	1,77%	-	-	-	-	70,80	70,73	72,63	70,53	2.567.642
MDT Medtronic	89,75	-0,29%	-	-	-	-	90,05	89,45	90,49	90,01	2.269.239
MET MetLife	85,57	-0,36%	-	-	-	-	86,10	85,55	86,94	85,88	4.132.518
META Meta Platforms Inc	585,74	-0,79%	-	-	-	-	590,16	580,19	590,72	590,42	7.795.028
MGM MGM Resorts Int...	39,37	-2,17%	-	-	-	-	40,14	39,35	40,29	40,24	1.369.115
MHK Mohawk Industries	159,76	1,00%	-	-	-	-	158,55	158,30	162,26	158,18	4.087.619
MKC McCormick	186,48	0%	-	-	-	-	185,81	182,39	187,18	186,48	0
MLM Martin Marietta...	561,52	1,66%	-	-	-	-	554,71	554,47	572,23	552,35	12.953.143
MMC Marsh & McLenna...	225,79	-0,76%	-	-	-	-	228,72	225,79	229,72	227,52	11.522.967
MMM 3M	135,57	-0,14%	-	-	-	-	136,00	135,19	136,95	135,76	6.972.772
MNST MONSTER WORLDWIDE	52,65	1,88%	-	-	-	-	51,57	51,40	52,71	51,68	245.191
MO Altria Group	49,87	0,01%	-	-	-	-	50,00	49,75	50,34	49,86	2.841.956
MOS Mosaic	25,51	-2,45%	-	-	-	-	26,15	0,00	26,06	26,15	341.553
MPC Marathon Petrol...	156,92	-3,43%	-	-	-	-	157,94	156,84	159,75	162,50	8.747.976
MRK Merck &	111,44	1,60%	-	-	-	-	109,96	109,92	111,58	109,69	5.744.621
MRO Marathon Oil	26,66	-3,91%	-	-	-	-	26,80	26,64	27,11	27,74	1.249.773
MS Morgan Stanley	112,16	-0,11%	-	-	-	-	115,43	112,16	115,91	112,28	4.783.848
MSCI Msci Inc.	612,85	0,90%	-	-	-	-	614,00	610,86	616,98	607,36	8.194.417
MSFT Microsoft	418,18	-0,23%	-	-	-	-	422,18	415,28	422,48	419,14	21.171.617
MSI Motorola Soluti...	473,04	0,01%	-	-	-	-	476,12	473,03	477,79	472,99	7.260.218
MTB M&T Bank	185,93	0,20%	-	-	-	-	187,08	185,18	190,22	185,56	7.325.642
MTD Mettler-Toledo ...	1.455,30	-0,11%	-	-	-	-	1.459,22	1.451,10	1.487,26	1.456,89	4.993.134
MU Micron Technology	104,38	-3,66%	-	-	-	-	107,86	102,72	109,48	108,34	4.941.662
NCLH Norwegian Cruis...	24,34	4,24%	-	-	-	-	23,89	23,89	24,75	23,35	1.298.588
NDAQ The NASDAQ OMX ...	72,96	0,54%	-	-	-	-	72,79	72,73	73,60	72,57	1.562.147
NEE NextEra Energy,...	82,77	-0,17%	-	-	-	-	83,00	82,69	84,05	82,91	232.818
NEM Newmont Mining	55,64	1,49%	-	-	-	-	54,80	54,71	55,78	54,82	3.343.163
NFLX Netflix	705,19	-1,10%	-	-	-	-	712,51	700,08	713,40	713,00	43.706.971
NI NiSource	34,48	0,76%	-	-	-	-	34,40	34,39	34,81	34,22	458.446
NKE Nike	82,10	0,61%	-	-	-	-	81,05	81,05	82,70	81,60	453.739
NKTR Nektar Therapeu...	1,30	-1,89%	-	-	-	-	1,31	1,28	1,33	1,32	59.835
NOC Northrop Grumman	525,99	-1,51%	-	-	-	-	535,27	525,88	536,05	534,07	12.369.181
NOV National-Oilwell	15,65	-3,28%	-	-	-	-	15,70	15,55	15,88	16,18	840.217
NRG NRG Energy	89,18	-1,00%	-	-	-	-	89,84	89,04	90,24	90,08	1.456.309
NSC Norfolk Souther	254,08	0,09%	-	-	-	-	254,14	253,67	256,90	253,84	7.345.961
NTAP NetApp	125,30	-1,23%	-	-	-	-	127,30	125,25	128,25	126,86	4.800.870
NTRS Northern Trust	94,30	0,25%	-	-	-	-	94,88	94,25	96,40	94,06	3.282.032
NUE Nucor	151,76	-0,71%	-	-	-	-	151,50	151,31	154,83	152,84	7.331.222
NVDA NVIDIA	131,87	-4,49%	-	-	-	-	137,87	128,74	138,56	138,07	321.223
NWL Newell Rubbermaid	7,48	0,07%	-	-	-	-	7,44	7,43	7,59	7,47	416.417
NWS News Corp	27,90	1,51%	-	-	-	-	27,65	27,57	28,19	27,48	1.018.279
NWSA News	26,45	1,57%	-	-	-	-	26,18	26,06	26,74	26,04	808.920
O Realty Income C...	63,24	1,82%	-	-	-	-	62,49	62,36	63,74	62,11	3.581.914
OKE ONEOK	95,01	-2,55%	-	-	-	-	95,87	94,54	96,22	97,50	5.181.465
OMC Omnicom Group	103,92	0,64%	-	-	-	-	104,00	103,89	105,35	103,26	839.881
ORCL Oracle	174,06	-1,17%	-	-	-	-	176,94	173,74	178,15	176,12	4.286.053
ORLY O'Reilly Automo...	1.189,02	-1,13%	-	-	-	-	1.203,42	1.185,33	1.219,73	1.202,59	14.277.752
OXY Occidental Petr...	51,56	-4,37%	-	-	-	-	52,69	51,55	52,69	53,91	1.717.194
PARA Paramount Global	10,50	1,21%	-	-	-	-	10,35	10,35	10,50	10,37	634.234
PAYX Paychex	142,25	-0,07%	-	-	-	-	142,35	141,93	144,16	142,35	7.704.971
PBCT People's United...	19,43	0%	-	-	-	-	20,31	19,34	20,39	19,43	0
PCAR PACCAR	106,37	-1,71%	-	-	-	-	107,79	106,36	108,34	108,22	5.210.109
PCG Pacific Gas & E...	20,39	0,72%	-	-	-	-	20,39	20,23	20,54	20,24	90.591
PEG Public Service ...	87,98	-1,32%	-	-	-	-	89,88	87,98	90,01	89,16	1.355.772
PEP Pepsico	175,76	-0,19%	-	-	-	-	176,36	175,17	177,39	176,10	9.539.022
PFE Pfizer	29,45	1,27%	-	-	-	-	29,09	29,06	29,73	29,08	1.478.272
PFG Principal Finan...	89,97	0,29%	-	-	-	-	89,89	89,84	90,96	89,71	3.277.067
PG Procter & Gamble	173,48	0,56%	-	-	-	-	172,89	172,86	174,83	172,51	9.495.948
PGR Progressive	251,97	0,04%	-	-	-	-	254,00	249,76	255,40	251,88	13.474.096
PH Parker-Hannifin	637,90	-0,87%	-	-	-	-	643,63	637,79	646,60	643,53	19.364.730
PHM PulteGroup	144,65	1,48%	-	-	-	-	143,48	143,48	146,33	142,54	6.092.079
PKG Packaging of Am...	220,83	0,39%	-	-	-	-	221,35	220,11	222,73	219,98	3.075.058
PLD ProLogis	121,36	0,75%	-	-	-	-	120,74	120,74	123,03	120,46	6.777.713
PM Philip Morris I...	120,19	0,09%	-	-	-	-	120,28	120,05	121,32	120,08	6.133.296
PNC PNC Bank	192,20	1,95%	-	-	-	-	188,52	0,00	196,58	188,52	6.032.005
PNR Pentair	98,19	-0,64%	-	-	-	-	99,18	98,19	99,56	98,82	4.616.501
PNW Pinnacle West C...	87,04	0,59%	-	-	-	-	87,12	86,85	87,83	86,53	5.632.968
PPG PPG Industries	129,71	0,94%	-	-	-	-	129,52	128,87	131,61	128,50	7.936.566
PPL PPL	32,32	0,73%	-	-	-	-	32,32	32,29	32,68	32,08	716.036
PRGO Perrigo	24,32	0,56%	-	-	-	-	24,10	24,05	24,60	24,18	1.142.538
PRU Prudential Fina...	125,78	0,49%	-	-	-	-	125,66	125,11	127,39	125,17	7.051.604
PSA Public Storage	344,55	0,24%	-	-	-