Para acceder a estas funcionalidades es necesario estar registrado.

Regístrate gratis
Menú
Americano >

Dow Jones
Nasdaq 100
S&P 100
  • S&P 500
Cargando datos
5.738,17
-0,13%
27/09/2024 22:55
Mínimo: 5.727,34
Máximo: 5.763,78
Ver detalles Ver Treemap
  • 3º
  • 2º
  • 1º
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M Company C MMM 137,300 -1,53 2.956.082 139,290 137,050
28/09
A.O. Smith C AOS 90,590 1,43 1.631.341 92,060 89,820
28/09
Abbott Labor ABT 112,430 -0,27 3.566.411 113,380 112,320
28/09
AbbVie Inc. ABBV 194,790 1,51 4.892.027 196,130 190,270
28/09
Accenture pl ACN 349,700 -1,72 2.575.398 358,340 349,300
28/09
ADOBE SYSTEM ADBE 515,480 0,02 2.718.323 516,679 512,300
27/09
Advance Auto AAP 41,380 2,86 2.784.215 42,490 40,830
28/09
ADVANCED MIC AMD 164,290 -1,91 27.876.037 168,728 163,740
27/09
AFLAC Incorp AFL 110,590 0,47 2.301.651 110,970 109,680
28/09
Agilent Tech A 148,060 0,90 2.213.031 150,080 147,180
28/09
Air Products APD 300,360 0,30 1.057.099 302,030 298,500
28/09
AKAMAI TECH AKAM 101,570 1,46 1.095.950 102,320 100,485
27/09
Alaska Air G ALK 45,000 1,24 3.552.027 45,210 44,460
28/09
Albemarle Co ALB 96,050 0,92 2.592.887 98,250 94,820
28/09
Alexandria R ARE 121,020 -0,47 1.115.112 123,765 120,890
28/09
ALIGN TECH ALGN 254,810 2,14 708.255 259,010 249,740
27/09
Allegion plc ALLE 143,770 0,05 589.483 146,460 143,460
28/09
ALLIANT ENER LNT 60,740 1,40 1.074.692 60,860 59,930
27/09
Allstate Cor ALL 188,360 -0,17 890.770 189,520 188,000
28/09
ALPHABET A GOOGL 163,950 0,75 21.101.307 165,700 162,626
27/09
ALPHABET C GOOG 165,290 0,89 13.604.261 166,970 163,830
27/09
Altria Group MO 51,050 -0,08 4.602.445 51,370 51,005
28/09
AMAZON.COM AMZN 187,970 -1,67 36.002.316 190,900 187,340
27/09
Amcor plc Or AMCR 11,350 0,00 7.168.001 11,480 11,314
28/09
AMER.AIR.GRP AAL 11,560 -1,95 30.783.826 11,860 11,560
27/09
Ameren Corpo AEE 86,490 0,50 1.107.866 87,055 86,060
28/09
AMERICAN ELE AEP 101,840 1,09 2.019.138 102,140 101,000
27/09
American Exp AXP 271,060 1,09 2.231.905 272,680 267,420
28/09
American Int AIG 73,340 0,30 2.851.656 74,085 72,820
28/09
American Tow AMT 230,320 -0,63 3.051.010 233,500 229,915
28/09
American Wat AWK 144,930 1,22 796.621 145,652 144,140
28/09
Ameriprise F AMP 468,620 0,24 603.755 471,570 466,780
28/09
AMETEK, Inc. AME 172,070 0,06 1.183.353 173,870 171,310
28/09
AMGEN INC AMGN 322,670 1,12 2.433.263 327,980 320,525
27/09
Amphenol Cor APH 65,020 -1,07 6.312.786 65,980 64,630
28/09
ANALOG DEVIC ADI 232,050 -0,18 2.277.852 235,260 231,090
27/09
ANSYS INC ANSS 325,150 0,10 370.806 325,990 322,930
27/09
Aon plc Clas AON 347,670 0,15 526.458 349,870 346,120
28/09
APA Corporat APA 24,530 5,96 9.083.760 24,590 23,360
27/09
APPLE INC AAPL 227,790 0,12 34.025.967 229,520 227,300
27/09
APPLI.MATLS. AMAT 204,920 -2,24 4.524.814 211,330 204,000
27/09
Aptiv PLC Or APTV 74,240 2,67 4.028.731 75,410 72,940
28/09
Archer-Danie ADM 60,000 1,06 1.845.236 60,700 59,750
28/09
Arista Netwo ANET 380,260 -1,56 1.904.205 386,245 376,350
28/09
Arthur J. Ga AJG 279,450 0,53 740.367 280,663 277,500
28/09
Assurant, In AIZ 199,950 0,48 367.047 201,550 198,500
28/09
AT&T Inc. T 21,900 1,15 23.577.663 21,935 21,683
27/09
Atmos Energy ATO 137,780 0,74 729.002 138,420 137,000
28/09
AUTODESK INC ADSK 271,900 -0,53 614.949 274,500 271,000
27/09
AUTOMAT.DATA ADP 272,880 -0,56 1.581.344 276,210 272,710
27/09
AutoZone, In AZO 3.196,610 0,24 115.663 3.207,750 3.169,350
28/09
AvalonBay Co AVB 225,230 -0,57 931.704 228,010 224,990
28/09
Avery Dennis AVY 222,340 0,26 524.848 224,380 222,110
28/09
Ball Corpora BALL 67,470 0,70 1.560.280 67,870 66,840
28/09
Bank of Amer BAC 39,400 -0,30 27.866.586 39,900 39,352
28/09
Baxter Inter BAX 38,910 0,52 2.662.590 39,570 38,600
28/09
Becton, Dick BDX 241,510 1,79 1.284.544 243,810 237,840
28/09
BERKSHIRE HA BRK.B 457,470 0,72 2.727.977 458,270 455,040
27/09
Best Buy Co. BBY 102,260 2,26 4.033.504 102,660 100,810
28/09
Bio-Rad Labo BIO 331,770 -0,10 141.663 337,000 331,270
28/09
BIOGEN INC. BIIB 194,670 0,55 709.851 197,697 193,975
27/09
BlackRock, I BLK 945,210 0,02 472.523 950,350 942,100
28/09
Boeing Compa BA 156,320 1,13 7.636.993 157,330 154,390
28/09
BOOKING HOLD BKNG 4.248,100 -0,49 162.723 4.270,990 4.231,060
27/09
BorgWarner I BWA 36,750 2,62 4.615.749 37,290 36,245
28/09
Boston Scien BSX 83,350 0,32 4.976.109 83,720 82,760
28/09
Bristol-Myer BMY 50,910 1,58 23.035.276 52,160 50,710
28/09
BROADCOM COR AVGO 172,690 -3,03 20.580.905 178,470 171,760
27/09
Broadridge F BR 212,030 0,13 613.692 214,289 210,970
28/09
BROWN FORMAN BF.B 48,340 1,62 1.750.502 48,730 47,850
28/09
BXP, Inc. Co BXP 80,770 0,64 942.099 81,460 79,900
28/09
C H ROBINSON CHRW 108,340 0,74 982.154 108,690 107,570
27/09
CADENCE DESI CDNS 274,130 -0,04 1.180.801 275,890 271,010
27/09
Capital One COF 149,090 0,89 1.512.465 150,270 147,570
28/09
Cardinal Hea CAH 109,790 0,51 1.683.995 110,300 109,220
28/09
CarMax Inc KMX 77,320 -1,14 2.728.204 79,170 76,290
28/09
Carnival Cor CCL 18,540 -0,75 34.644.752 18,870 18,480
28/09
Carrier Glob CARR 80,520 0,93 2.822.890 81,480 79,875
28/09
Catalent, In CTLT 60,330 0,07 1.584.059 60,370 60,080
28/09
Caterpillar, CAT 391,080 0,03 2.683.770 395,560 389,138
28/09
CBRE Group I CBRE 123,170 -0,25 1.817.338 124,150 122,885
28/09
CDW CORP CDW 226,550 -0,91 386.817 229,000 225,730
27/09
Celanese Cor CE 139,290 -0,38 949.956 142,540 138,770
28/09
Centene Corp CNC 74,580 1,19 3.800.352 75,100 74,185
28/09
CenterPoint CNP 29,100 0,55 3.354.948 29,220 29,050
28/09
CF Industrie CF 85,640 0,74 1.000.535 86,700 85,155
28/09
Charles Schw SCHW 64,420 0,91 6.521.249 64,575 63,723
28/09
CHARTER COMM CHTR 326,220 2,91 1.322.679 334,200 318,030
27/09
Chevron Corp CVX 145,490 2,46 8.049.157 145,770 142,840
27/09
Chipotle Mex CMG 57,340 -1,22 9.078.321 58,130 56,890
28/09
Chubb Limite CB 289,570 -0,09 865.524 290,343 288,335
28/09
Church & Dwi CHD 104,390 1,44 1.359.026 104,475 102,940
28/09
CINCINNATI F CINF 135,640 0,50 364.625 136,255 135,000
27/09
CINTAS CORP CTAS 202,350 -2,25 2.332.609 208,000 202,295
27/09
CISCO SYSTEM CSCO 53,020 0,32 13.869.504 53,217 52,860
27/09
Citigroup, I C 61,870 0,26 8.144.631 62,610 61,790
28/09
Citizens Fin CFG 40,800 0,69 3.554.888 41,100 40,380
28/09
Clorox Compa CLX 163,420 0,93 646.265 164,070 161,600
28/09
CME HLDGS. CME 218,300 -0,08 1.840.226 220,000 218,090
27/09
CMS Energy C CMS 70,430 0,69 1.508.730 71,020 70,050
27/09
Coca-Cola Co KO 71,790 0,55 11.175.709 72,200 71,460
28/09
COGNIZANT CTSH 76,890 -0,40 4.426.302 77,610 76,675
27/09
Colgate-Palm CL 103,660 0,58 4.461.780 103,880 102,660
28/09
COMCAST CL A CMCSA 41,640 1,51 17.492.555 42,080 41,190
27/09
Comerica Inc CMA 59,380 -0,15 1.268.822 59,940 58,960
28/09
ConAgra Bran CAG 32,470 -0,06 2.687.981 32,830 32,430
28/09
ConocoPhilli COP 104,720 2,36 5.489.547 104,840 102,600
28/09
Consolidated ED 104,050 0,90 1.366.878 104,590 103,410
28/09
Constellatio STZ 258,400 1,31 1.377.322 259,480 256,090
28/09
COPART INC CPRT 52,060 -0,10 3.035.714 52,300 51,760
27/09
Corning Inco GLW 44,870 -0,91 3.940.371 45,460 44,650
27/09
Corteva, Inc CTVA 58,580 0,97 2.434.493 59,075 58,350
28/09
COSTCO WHOLE COST 885,620 -1,75 3.459.195 893,490 874,000
27/09
Coterra Ener CTRA 23,740 2,95 5.786.093 23,830 23,290
28/09
Crown Castle CCI 116,610 1,59 2.269.830 117,385 115,680
28/09
CSX CORPORAT CSX 34,530 1,86 11.446.664 35,030 34,120
27/09
Cummins Inc. CMI 326,400 0,55 553.568 328,680 324,690
28/09
CVS Health C CVS 61,380 4,02 12.510.217 61,860 59,290
28/09
D.R. Horton, DHI 190,350 1,24 1.550.688 193,110 189,030
28/09
Danaher Corp DHR 275,440 -0,54 1.337.458 279,590 275,390
28/09
Darden Resta DRI 166,710 -0,74 1.447.851 168,339 165,920
28/09
DaVita Inc. DVA 163,080 0,51 395.389 164,505 161,440
28/09
DBA Sempra C SRE 83,250 1,60 2.463.043 83,580 82,330
28/09
Deere & Comp DE 418,000 1,59 1.410.904 419,630 412,570
28/09
Delta Air Li DAL 51,540 -0,52 10.931.306 52,450 51,210
28/09
DENTSPLY SIR XRAY 27,050 2,04 2.027.562 27,444 26,460
27/09
Devon Energy DVN 38,960 2,88 8.631.757 39,058 38,210
28/09
DEXCOM INC DXCM 67,290 -0,36 4.249.203 68,600 67,140
27/09
DIAMONDBACK FANG 170,630 1,05 5.079.307 173,250 169,370
27/09
Digital Real DLR 161,160 -0,56 1.549.242 163,240 161,090
28/09
Discover Fin DFS 139,250 0,67 967.843 140,850 138,205
28/09
Dollar Gener DG 87,320 0,44 4.011.678 88,100 86,000
28/09
DOLLAR TREE DLTR 73,120 0,33 3.699.675 74,860 72,860
27/09
Dominion Ene D 57,160 0,05 3.656.186 57,560 57,005
27/09
Domino''s Pi DPZ 429,030 -0,77 446.964 433,240 425,360
28/09
Dover Corpor DOV 192,780 -0,13 636.686 194,750 192,420
28/09
Dow Inc. Com DOW 55,080 0,66 5.513.552 55,670 54,640
28/09
DTE Energy C DTE 127,380 1,43 990.769 127,890 126,040
28/09
Duke Energy DUK 115,970 0,69 3.527.071 116,330 114,830
28/09
DuPont de Ne DD 89,540 0,39 2.581.519 90,060 88,981
28/09
DXC Technolo DXC 20,720 2,02 1.232.600 20,740 20,300
28/09
Eastman Chem EMN 112,380 -1,22 836.126 114,500 112,090
28/09
Eaton Corpor ETN 328,450 -1,37 2.061.307 333,910 326,650
28/09
EBAY INC. EBAY 64,000 0,09 4.479.150 64,420 63,605
27/09
Ecolab Inc. ECL 254,590 -0,46 776.262 256,570 254,071
28/09
Edison Inter EIX 86,810 0,66 1.092.616 87,100 86,300
28/09
Edwards Life EW 66,580 1,23 5.167.079 67,320 65,850
28/09
ELECTRO.ARTS EA 144,650 0,72 1.603.110 145,580 143,810
27/09
Elevance Hea ELV 523,950 0,71 776.020 528,520 521,530
28/09
Eli Lilly an LLY 877,790 -3,47 4.377.460 901,210 875,610
28/09
Emerson Elec EMR 109,220 0,29 3.174.229 110,460 108,870
28/09
ENPHASE ENER ENPH 115,000 1,22 1.973.749 116,760 114,350
27/09
Entergy Corp ETR 131,130 1,20 829.147 131,550 129,890
28/09
EOG Resource EOG 122,440 1,72 3.273.021 122,660 120,760
28/09
Equifax, Inc EFX 290,390 -0,08 745.650 292,940 289,470
28/09
EQUINIX INC EQIX 882,690 0,42 359.057 889,610 879,945
27/09
Equity Resid EQR 73,970 -0,46 2.952.447 74,770 73,830
28/09
Essex Proper ESS 294,600 0,15 390.529 296,860 292,990
28/09
Estee Lauder EL 99,870 -0,90 3.820.433 101,700 99,630
28/09
ETSY INC USD ETSY 57,140 2,49 5.159.206 57,968 56,200
27/09
Eversource E ES 67,520 2,32 1.844.660 67,675 66,180
28/09
EXELON CORP EXC 40,380 1,13 5.899.498 40,560 40,055
27/09
EXPEDIA INC EXPE 149,090 0,41 948.825 150,900 147,700
27/09
Extra Space EXR 177,230 0,35 1.558.775 178,400 176,380
28/09
Exxon Mobil XOM 115,820 2,68 15.963.975 116,090 113,250
27/09
F5 NETWORKS FFIV 219,000 -1,06 644.885 222,080 218,850
27/09
FASTENAL CO. FAST 71,520 -0,18 2.251.396 72,370 71,430
27/09
FedEx Corpor FDX 267,550 0,46 1.819.240 270,480 266,500
28/09
Fidelity Nat FIS 83,130 0,23 2.075.787 84,065 82,940
28/09
FIFTH THIRD FITB 42,940 0,07 4.417.440 43,450 42,780
27/09
FirstEnergy FE 44,050 1,01 2.271.064 44,150 43,670
28/09
Flowserve Co FLS 51,370 -2,21 1.351.824 52,765 51,255
28/09
FMC Corporat FMC 66,080 0,17 1.192.114 67,320 65,890
28/09
FOR CORPARAT FOX 38,840 0,44 474.800 39,090 38,640
27/09
Ford Motor C F 10,780 0,94 45.469.611 10,990 10,760
27/09
FORTINET FTNT 77,450 0,31 2.987.870 77,780 76,430
27/09
Fortive Corp FTV 79,200 0,79 1.787.380 79,880 78,794
28/09
Fortune Bran FBIN 88,600 1,05 651.293 89,570 87,950
28/09
FOX CORPOR. FOXA 42,270 -0,07 1.858.583 42,635 42,180
27/09
Franklin Res BEN 20,790 0,68 2.791.502 21,065 20,680
28/09
Freeport-McM FCX 51,340 -1,10 15.967.709 52,060 51,150
27/09
Gartner, Inc IT 508,940 -1,46 263.245 517,425 506,340
28/09
Gen Digital GEN 27,470 1,10 3.619.133 27,508 27,190
27/09
General Dyna GD 300,130 -0,12 909.251 302,350 299,970
28/09
General Mill GIS 74,380 0,53 2.960.673 74,980 74,055
28/09
General Moto GM 46,480 1,46 13.298.596 47,070 45,990
28/09
Genuine Part GPC 141,240 -0,18 618.197 143,580 141,030
28/09
GILEAD SCIEN GILD 83,610 0,69 5.456.738 84,330 83,040
27/09
Global Payme GPN 101,020 3,43 2.796.685 101,520 97,850
28/09
Globe Life I GL 104,400 -4,74 1.351.217 109,590 103,020
28/09
Goldman Sach GS 498,510 0,32 1.420.300 505,400 495,860
28/09
Halliburton HAL 28,650 3,02 14.732.523 28,660 27,890
28/09
Hanesbrands HBI 7,280 1,82 6.230.622 7,310 7,140
28/09
Hartford Fin HIG 116,780 0,22 1.110.361 117,370 115,910
28/09
HASBRO, INC. HAS 72,100 0,15 836.959 72,795 71,821
27/09
HCA Healthca HCA 403,280 -0,14 823.100 405,430 396,570
28/09
HENRY J&ASSO JKHY 175,990 1,06 415.358 176,900 174,030
27/09
HENRY SCHEIN HSIC 73,220 3,33 2.482.453 73,620 71,210
27/09
Hess Corpora HES 133,610 2,25 1.488.952 134,010 131,460
28/09
Hewlett Pack HPE 20,140 -1,03 10.396.804 20,480 20,130
27/09
Hilton World HLT 234,360 0,62 1.419.171 235,670 232,990
28/09
HOLOGIC INC HOLX 80,820 0,90 855.278 81,855 80,360
27/09
Home Depot, HD 399,530 0,71 2.452.266 403,543 398,310
28/09
Hormel Foods HRL 31,720 0,48 1.653.229 32,110 31,675
28/09
HOST HOTELS HST 18,130 -0,60 6.475.563 18,455 18,085
27/09
Howmet Aeros HWM 99,210 -0,09 1.543.588 99,705 98,590
28/09
HP Inc. Comm HPQ 35,410 -3,91 9.961.864 36,080 35,105
28/09
Humana Inc. HUM 319,570 2,09 1.217.342 322,139 313,880
28/09
HUNT J B TRA JBHT 172,350 0,49 347.484 174,960 171,970
27/09
HUNTINGTON B HBAN 14,640 0,55 8.275.332 14,770 14,510
27/09
Huntington I HII 263,070 1,04 233.421 263,945 256,560
28/09
IDEX Corpora IEX 214,980 0,74 403.885 217,395 213,630
28/09
IDEXX LAB IDXX 511,780 0,54 279.212 518,970 509,473
27/09
Illinois Too ITW 263,970 0,75 1.066.452 267,700 262,810
28/09
ILLUMINA INC ILMN 130,120 -1,63 1.603.409 134,515 129,930
27/09
INCYTE GENOM INCY 65,830 1,07 1.590.323 66,790 65,625
27/09
Ingersoll Ra IR 98,080 1,73 3.873.151 99,150 96,240
28/09
INTEL CORP INTC 23,910 -0,04 85.883.278 24,660 23,703
27/09
Intercontine ICE 158,620 0,32 3.329.492 159,285 157,740
28/09
Internationa IFF 105,120 0,38 1.326.427 105,610 104,240
28/09
Internationa IBM 220,840 -1,16 3.830.338 224,150 220,770
28/09
Internationa IP 49,040 -0,02 2.704.026 49,240 48,830
28/09
Interpublic IPG 31,620 0,41 4.019.627 32,020 31,370
28/09
INTUIT INC INTU 619,030 -2,80 1.425.507 638,490 618,325
27/09
INTUITIVE S. ISRG 479,180 -1,47 1.013.377 490,030 478,570
27/09
Invesco Ltd IVZ 17,640 -0,56 4.672.251 18,055 17,630
28/09
IPG PHOTONIC IPGP 74,890 0,50 249.646 76,340 74,270
27/09
IQVIA Holdin IQV 234,790 -0,61 858.580 237,255 233,370
27/09
Iron Mountai IRM 116,730 -0,49 1.403.589 117,600 116,010
28/09
Johnson & Jo JNJ 161,400 0,01 7.553.972 163,430 161,340
28/09
Johnson Cont JCI 77,210 0,88 3.796.466 77,705 76,740
28/09
JP Morgan Ch JPM 210,500 0,34 7.032.452 212,440 209,330
28/09
Juniper Netw JNPR 38,950 0,33 4.039.402 39,005 38,750
28/09
Kellanova Co K 80,780 0,17 1.330.355 80,850 80,570
28/09
KeyCorp Comm KEY 16,610 0,36 5.057.173 16,760 16,440
28/09
Keysight Tec KEYS 158,700 0,04 1.018.858 160,710 158,000
28/09
Kimberly-Cla KMB 142,540 0,25 1.689.434 143,390 141,980
28/09
Kimco Realty KIM 22,960 0,39 4.710.973 23,195 22,865
28/09
Kinder Morga KMI 21,790 0,51 12.662.184 21,875 21,610
28/09
KLA-TENCOR KLAC 782,400 -2,75 627.525 808,460 777,900
27/09
KRAFT HEINZ KHC 35,370 1,64 8.654.551 35,740 34,930
27/09
Kroger Compa KR 56,520 1,89 3.299.653 56,820 55,450
28/09
L3Harris Tec LHX 234,990 1,48 777.481 235,360 231,495
28/09
Labcorp Hold LH 222,100 0,84 450.267 225,485 219,880
28/09
LAM RESEARCH LRCX 827,120 -2,40 1.389.458 853,810 820,780
27/09
Lamb Weston LW 66,800 0,45 2.279.161 67,430 65,930
28/09
Las Vegas Sa LVS 51,120 5,62 16.750.230 51,500 49,430
28/09
Leggett & Pl LEG 14,120 3,75 1.990.172 14,235 13,750
28/09
Leidos Holdi LDOS 159,720 0,81 1.080.489 160,000 158,380
28/09
Lennar Corpo LEN 187,030 2,17 1.758.465 189,170 184,300
28/09
Lincoln Nati LNC 31,420 0,03 1.112.468 31,880 31,240
28/09
Live Nation LYV 108,740 0,55 1.927.123 109,240 107,140
28/09
LKQ CORPORAT LKQ 40,370 0,67 3.119.638 40,750 40,290
27/09
Lockheed Mar LMT 582,360 0,86 848.123 584,073 575,330
28/09
Loews Corpor L 78,900 0,27 877.506 79,300 78,610
28/09
Lowe''s Comp LOW 267,140 0,58 1.852.417 268,710 265,740
28/09
Lumen Techno LUMN 7,280 4,90 12.570.723 7,420 6,931
28/09
LyondellBase LYB 96,430 0,33 2.075.046 97,600 96,240
28/09
M&T Bank Cor MTB 175,420 0,08 859.714 177,610 174,490
28/09
Marathon Oil MRO 26,480 2,36 4.301.420 26,540 25,965
28/09
Marathon Pet MPC 163,650 0,13 1.557.515 164,940 162,140
28/09
MARKETAXESS MKTX 254,840 0,26 306.081 257,620 254,030
27/09
MARRIOTT INT MAR 253,040 0,93 1.238.471 254,430 251,670
27/09
Marsh & McLe MMC 223,940 0,06 2.267.152 225,333 223,295
28/09
Martin Marie MLM 539,110 -0,10 416.283 544,201 533,530
28/09
Masco Corpor MAS 83,570 0,51 1.138.224 84,370 83,110
28/09
Mastercard I MA 493,640 0,48 2.177.347 496,000 490,390
28/09
McCormick & MKC 83,240 -0,01 2.037.412 84,290 83,060
28/09
McDonald''s MCD 303,690 0,01 3.453.001 306,960 303,520
28/09
McKesson Cor MCK 488,250 1,92 1.001.624 489,020 479,150
28/09
Medtronic pl MDT 89,320 -0,15 5.232.493 90,019 89,110
28/09
Merck & Comp MRK 113,690 0,53 11.920.114 114,340 113,000
28/09
Meta Platfor META 567,360 -0,08 9.398.367 570,839 564,510
27/09
MetLife, Inc MET 82,480 1,15 3.296.816 82,990 81,770
28/09
Mettler-Tole MTD 1.478,920 -0,81 140.386 1.515,630 1.462,660
28/09
MGM Resorts MGM 39,620 3,42 5.684.474 40,160 38,700
27/09
MICROCHIP MCHP 80,590 0,35 6.496.323 81,640 80,250
27/09
MICRON TECH. MU 107,500 -2,17 42.960.180 110,970 107,030
27/09
MICROSOFT MSFT 428,020 -0,76 14.896.131 431,850 427,470
27/09
Mid-America MAA 157,770 -0,60 636.132 160,070 157,540
28/09
Mohawk Indus MHK 158,810 1,48 442.192 159,800 156,510
28/09
Molson Coors TAP 56,830 2,69 2.464.568 57,080 55,700
28/09
MONDELEZ INT MDLZ 74,200 -0,16 4.697.065 75,110 74,110
27/09
MONOLITHIC P MPWR 924,990 -2,05 571.733 949,800 920,640
27/09
MONSTER BEVE MNST 52,460 0,87 4.434.860 52,885 52,290
27/09
Moody''s Cor MCO 473,490 -0,11 582.639 477,250 473,000
28/09
Morgan Stanl MS 104,110 -0,47 3.113.294 105,140 104,015
28/09
Mosaic Compa MOS 27,020 1,85 3.531.139 27,530 26,690
28/09
Motorola Sol MSI 446,360 -0,39 515.616 448,060 444,100
28/09
MSCI Inc. Co MSCI 576,150 1,57 560.540 577,890 569,630
27/09
NASDAQ, INC NDAQ 72,600 0,06 2.766.139 73,100 72,330
27/09
NETAPP INC NTAP 121,240 -2,58 1.302.133 124,685 121,100
27/09
NETFLIX INC. NFLX 707,350 -0,57 2.395.613 710,710 701,250
27/09
NEWELL BRAND NWL 7,630 2,14 4.967.531 7,780 7,560
27/09
Newmont Corp NEM 53,900 -2,94 9.715.244 55,380 53,820
28/09
NEWS CORP. B NWS 27,870 0,43 591.229 28,165 27,835
27/09
NEWS CORPOR. NWSA 26,500 0,45 1.488.720 26,770 26,420
27/09
NextEra Ener NEE 84,540 1,29 8.200.941 84,839 83,760
28/09
Nike, Inc. C NKE 89,440 0,06 9.181.006 90,260 89,210
28/09
NiSource Inc NI 34,380 0,76 2.830.051 34,510 34,150
27/09
Norfolk Sout NSC 246,470 0,87 889.534 250,130 244,920
28/09
NORTHERN TST NTRS 90,070 0,16 1.186.549 91,250 89,823
27/09
Northrop Gru NOC 526,790 0,47 528.783 528,930 521,970
28/09
Norwegian Cr NCLH 20,950 -0,62 10.913.284 21,240 20,750
27/09
NOV Inc. Com NOV 15,980 0,82 4.710.946 16,175 15,885
28/09
NRG Energy, NRG 91,220 0,71 2.077.506 91,990 90,220
28/09
Nucor Corpor NUE 150,130 -0,31 894.971 152,420 149,770
28/09
NVIDIA CORP. NVDA 121,350 -2,17 271.110.575 124,030 119,260
27/09
NVR, Inc. Co NVR 9.734,550 1,83 12.715 9.820,000 9.593,130
27/09
O'REILLY AUT ORLY 1.146,030 -1,17 334.653 1.164,700 1.138,600
27/09
Occidental P OXY 51,030 2,24 15.713.892 51,155 50,050
28/09
OLD DOMINION ODFL 196,710 0,71 1.773.928 200,900 195,820
27/09
Omnicom Grou OMC 102,670 -0,31 1.190.234 104,190 102,570
28/09
ONEOK, Inc. OKE 90,240 1,22 3.154.915 90,650 88,740
28/09
Oracle Corpo ORCL 168,740 0,38 8.974.379 169,109 166,510
28/09
Otis Worldwi OTIS 104,430 1,02 3.657.107 105,235 103,635
28/09
PACCAR INC. PCAR 98,130 0,33 2.107.687 99,750 97,410
27/09
Packaging Co PKG 215,700 0,41 355.726 216,730 214,140
28/09
Paramount Gl PARA 10,790 1,22 5.269.821 10,900 10,620
27/09
Parker-Hanni PH 632,770 -0,41 580.277 636,758 628,050
28/09
PAYCHEX INC PAYX 132,990 0,00 1.670.786 134,145 132,720
27/09
Paycom Softw PAYC 167,800 0,20 467.889 170,347 167,170
28/09
PAYPAL HOLDI PYPL 77,880 -2,75 11.592.678 80,630 77,730
27/09
Pentair plc. PNR 96,990 -0,55 2.167.527 98,200 96,750
28/09
PEPSICO, INC PEP 170,000 0,18 7.545.935 171,645 169,680
27/09
Perrigo Comp PRGO 25,650 0,08 1.489.798 25,950 25,610
28/09
Pfizer, Inc. PFE 29,090 0,41 25.068.541 29,230 28,920
27/09
Philip Morri PM 120,620 -0,19 6.046.634 121,490 120,560
28/09
Phillips 66 PSX 131,050 0,28 2.564.363 131,555 130,000
28/09
Pinnacle Wes PNW 88,270 -0,20 1.774.912 89,170 88,200
28/09
PNC Financia PNC 183,070 -0,14 925.651 184,715 182,340
28/09
POOL CORPOR POOL 372,540 0,60 173.669 378,660 371,410
27/09
PPG Industri PPG 134,560 0,01 1.963.364 137,240 134,045
28/09
PPL Corporat PPL 32,880 0,86 3.111.266 32,985 32,610
28/09
PRINCIPAL FI PFG 86,090 0,12 581.111 87,110 86,010
27/09
Procter & Ga PG 173,550 0,20 4.599.711 174,445 172,580
28/09
Progressive PGR 251,100 -0,51 2.011.863 252,881 250,550
28/09
Prologis, In PLD 125,590 0,29 3.775.173 127,319 125,280
28/09
Prudential F PRU 120,810 0,22 893.289 121,830 120,250
28/09
Public Servi PEG 88,250 0,95 1.963.843 88,495 87,520
28/09
Public Stora PSA 356,640 0,04 790.707 359,140 354,830
28/09
PulteGroup, PHM 143,170 2,29 1.343.791 144,610 140,590
28/09
PVH Corp. Co PVH 100,430 2,99 1.156.513 100,855 98,262
28/09
QORVO INC QRVO 103,600 -1,30 1.115.681 105,535 103,060
27/09
QUALCOMM INC QCOM 170,130 -1,47 5.880.662 173,450 169,830
27/09
Quanta Servi PWR 296,740 0,13 818.745 301,300 295,201
28/09
Quest Diagno DGX 154,800 0,25 712.319 156,520 154,460
28/09
Ralph Lauren RL 196,530 -0,55 708.254 200,170 195,910
28/09
Raymond Jame RJF 122,460 -0,05 746.239 124,070 122,160
28/09
Realty Incom O 62,730 0,40 4.304.764 63,270 62,540
28/09
REGENCY CENT REG 71,450 0,75 781.791 72,690 70,880
27/09
REGENERON PH REGN 1.042,690 0,26 659.728 1.070,000 1.036,880
27/09
Regions Fina RF 23,030 0,57 4.541.059 23,255 22,830
28/09
Republic Ser RSG 199,380 -0,69 1.565.106 201,520 199,110
28/09
ResMed Inc. RMD 239,000 -1,47 1.131.069 246,000 238,740
28/09
Robert Half RHI 67,370 0,00 1.091.991 68,660 67,335
28/09
Rockwell Aut ROK 270,610 -0,20 900.181 277,940 270,470
28/09
Rollins, Inc ROL 49,950 -0,20 1.588.121 50,420 49,715
28/09
ROSS STORES ROST 151,560 -0,82 1.727.434 153,510 151,470
27/09
Royal Caribb RCL 177,540 -2,88 2.389.093 182,820 177,430
27/09
RTX Corporat RTX 120,390 0,06 7.941.919 121,240 119,620
28/09
S&P Global I SPGI 512,720 0,20 806.766 516,681 511,190
28/09
Salesforce, CRM 276,640 0,32 5.220.077 277,840 275,060
27/09
SBA COMMUNIC SBAC 238,640 1,01 709.275 239,260 236,650
27/09
Schlumberger SLB 42,290 2,72 14.875.753 42,320 41,600
28/09
Sealed Air C SEE 36,670 0,16 1.157.600 37,470 36,490
28/09
ServiceNow, NOW 881,790 -0,35 906.697 886,185 876,372
28/09
Sherwin-Will SHW 382,730 -0,31 1.325.925 385,250 380,610
28/09
Simon Proper SPG 167,710 0,78 1.397.170 168,730 166,410
28/09
SKYWORKS SWKS 98,850 -1,22 1.708.533 100,660 98,360
27/09
Snap-On Inco SNA 288,510 -0,34 293.732 292,620 288,000
28/09
Southern Com SO 90,100 1,29 4.531.726 90,130 88,910
28/09
Southwest Ai LUV 29,530 -1,34 11.657.609 30,600 29,445
28/09
Stanley Blac SWK 109,720 1,29 974.287 110,880 108,720
28/09
STARBUCKS SBUX 97,390 -0,08 6.320.017 98,147 97,190
27/09
State Street STT 88,200 0,12 3.154.644 89,370 87,860
28/09
STERIS plc ( STE 239,050 0,97 312.301 242,000 237,200
28/09
Stryker Corp SYK 360,270 -0,30 814.393 364,130 359,770
28/09
Synchrony Fi SYF 49,650 1,24 1.865.011 50,180 48,950
28/09
SYNOPSYS INC SNPS 513,310 -0,41 528.335 519,140 509,075
27/09
Sysco Corpor SYY 77,660 -0,38 4.083.957 78,520 76,770
28/09
T-MOBILE US, TMUS 205,180 0,95 3.157.984 205,715 202,810
27/09
T.ROWE PRICE TROW 109,510 0,12 854.154 110,310 109,255
27/09
TAKE-TWO INT TTWO 153,050 0,90 1.371.016 153,810 152,200
27/09
Tapestry, In TPR 47,940 1,98 2.592.828 47,980 46,960
28/09
Target Corpo TGT 155,180 -0,51 3.067.263 157,510 154,780
28/09
TE Connectiv TEL 151,220 1,10 1.349.214 151,670 149,160
28/09
Teledyne Tec TDY 435,740 -0,10 209.681 439,810 433,495
28/09
Teleflex Inc TFX 246,830 0,77 321.510 249,905 245,320
28/09
TERADYNE, IN TER 134,640 -2,02 1.701.936 138,430 133,720
27/09
TESLA MOTORS TSLA 260,460 2,45 70.988.087 260,699 254,120
27/09
TEXAS INSTRS TXN 209,140 -0,06 3.074.715 211,715 208,805
27/09
Textron Inc. TXT 87,750 1,37 1.203.681 87,870 86,812
28/09
The AES Corp AES 20,070 2,19 6.670.297 20,175 19,850
28/09
The Bank of BK 71,700 0,28 3.311.623 72,280 71,310
28/09
The Cigna Gr CI 347,700 0,79 1.379.580 351,110 344,990
28/09
The Hershey HSY 193,360 1,49 1.112.353 193,770 191,235
28/09
The J.M. Smu SJM 121,150 1,07 772.735 122,640 119,460
28/09
The Traveler TRV 236,110 0,03 964.452 239,110 235,390
28/09
Thermo Fishe TMO 614,420 -0,79 871.046 623,765 614,040
28/09
TJX Companie TJX 117,500 -0,49 2.998.190 118,040 117,295
28/09
TRACTOR SUPP TSCO 286,140 0,30 713.481 289,850 286,120
27/09
Trane Techno TT 383,950 -0,68 1.195.724 387,990 382,990
28/09
Transdigm Gr TDG 1.402,880 0,12 184.605 1.408,450 1.395,000
28/09
TRIMBLE NAVI TRMB 61,650 1,88 2.065.879 62,640 60,880
27/09
Truist Finan TFC 42,520 0,45 5.329.411 42,750 42,005
28/09
Tyler Techno TYL 577,520 -0,27 141.733 582,040 574,744
28/09
Tyson Foods, TSN 59,690 0,62 1.759.562 60,200 59,370
28/09
U.S. Bancorp USB 45,480 0,40 6.884.720 45,950 45,220
28/09
UDR, Inc. Co UDR 44,990 -0,49 1.733.313 45,690 44,940
28/09
ULTA SALON ULTA 404,010 -0,52 1.060.885 411,790 402,515
27/09
Under Armour UA 8,410 2,56 4.459.713 8,485 8,220
28/09
Under Armour UAA 8,940 2,29 13.282.224 9,025 8,735
28/09
Union Pacifi UNP 244,220 0,41 1.954.545 247,481 243,940
28/09
UNITED CONTI UAL 57,990 -1,46 9.393.383 60,230 57,950
27/09
United Parce UPS 134,260 0,70 4.104.433 135,600 133,970
28/09
United Renta URI 814,100 1,43 383.441 818,500 805,170
28/09
UnitedHealth UNH 581,850 1,22 2.986.240 586,710 576,590
28/09
Universal He UHS 229,920 -4,07 1.381.373 239,955 223,300
28/09
Unum Group C UNM 58,650 0,91 1.113.321 59,010 58,030
28/09
V.F. Corpora VFC 19,570 1,66 4.971.280 19,945 19,240
28/09
Valero Energ VLO 135,970 -0,48 2.935.874 138,130 135,330
28/09
Ventas, Inc. VTR 63,840 0,02 3.331.875 64,390 63,720
28/09
VERISIGN INC VRSN 190,640 2,39 586.568 190,790 186,740
27/09
VERISK ANALY VRSK 264,250 -0,28 751.965 266,490 264,090
27/09
Verizon Comm VZ 44,890 0,61 15.659.280 45,050 44,485
28/09
VERTEX PHARM VRTX 462,880 -0,06 710.836 467,565 461,490
27/09
VIATRIS INC VTRS 11,550 -0,60 6.370.686 11,680 11,495
27/09
Visa Inc. V 275,170 1,28 6.509.620 277,980 272,780
28/09
Vontier Corp VNT 33,880 1,26 1.011.080 34,300 33,400
28/09
Vornado Real VNO 38,880 0,10 1.579.339 39,455 38,730
28/09
Vulcan Mater VMC 250,240 -0,14 777.653 252,365 248,200
28/09
W.R. Berkley WRB 56,510 -0,35 1.274.635 56,960 56,355
28/09
W.W. Grainge GWW 1.035,940 -0,77 148.068 1.046,270 1.031,400
28/09
WALGREENS B. WBA 9,060 6,34 27.385.334 9,200 8,600
27/09
Walmart Inc. WMT 79,780 -0,18 11.899.052 80,288 79,600
28/09
Walt Disney DIS 96,010 0,85 10.155.423 96,900 95,280
27/09
Waste Manage WM 205,510 0,08 1.489.908 207,099 205,000
28/09
Waters Corpo WAT 357,330 0,46 689.499 363,550 354,490
28/09
WEC Energy G WEC 95,260 0,69 1.308.059 95,680 94,570
28/09
Wells Fargo WFC 55,900 -0,87 13.530.436 56,620 55,800
27/09
Welltower In WELL 127,200 0,51 2.286.016 127,520 126,210
28/09
West Pharmac WST 311,000 1,26 337.375 314,560 307,915
28/09
WESTERN DIGI WDC 69,420 -1,48 4.091.786 70,460 68,825
27/09
Western Unio WU 12,160 -0,25 2.756.366 12,395 12,140
28/09
Westinghouse WAB 182,270 0,00 1.229.970 183,710 181,210
28/09
Weyerhaeuser WY 33,750 1,78 4.729.491 34,025 33,000
28/09
Whirlpool Co WHR 107,660 1,01 476.844 109,100 106,350
28/09
Williams Com WMB 45,160 0,94 4.605.336 45,270 44,645
28/09
Willis Tower WTW 293,015 0,64 384.124 294,764 290,710
27/09
WYNN RESORTS WYNN 97,620 7,24 11.253.062 97,820 92,660
27/09
XCEL ENERGY XEL 64,570 0,92 1.913.096 64,825 64,130
27/09
Xylem Inc. C XYL 134,510 0,28 691.323 136,290 133,780
28/09
Yum! Brands, YUM 139,920 1,34 2.778.312 140,020 136,990
28/09
ZEBRA TECHNO ZBRA 368,600 -0,71 213.572 374,030 368,270
27/09
Zimmer Biome ZBH 108,220 0,47 1.166.280 110,192 108,190
28/09
ZIONS BANCOR ZION 46,460 0,30 981.826 46,860 45,950
27/09
Zoetis Inc. ZTS 194,810 -0,03 1.343.666 197,510 194,415
28/09