S&P 500
| Índice | Último | Var % | Fecha/ Hora |
Máx | Mín | Var % Año | Negociación | Capitalización | PER | Rentab DVD |
|---|---|---|---|---|---|---|---|---|---|---|
| 3M | 168,00 | -1,34% | 14/11/2025 22:09 |
169,34 | 166,98 | 32,17 % | 24.138.063,6 | 89.043.942.545,7 | 23,402 | 1,7420 |
| A J Gallagher | 258,52 | +0,71% | 14/11/2025 21:59 |
261,02 | 254,57 | -9,56 % | 19.874.911,5 | 66.386.660.550,0 | 25,534 | 1,0057 |
| A O Smith | 64,740 | -2,02% | 14/11/2025 21:59 |
66,220 | 64,660 | -3,10 % | 1.725.449,7 | 7.339.711.113,5 | 17,558 | 2,1316 |
| AES | 13,835 | +1,24% | 14/11/2025 23:09 |
14,025 | 13,365 | 6,17 % | 3.048.726,6 | 9.852.193.260,2 | 7,0564 | 5,0870 |
| AMETEK | 193,38 | -0,41% | 14/11/2025 21:59 |
194,73 | 192,15 | 7,72 % | 12.342.381,9 | 44.516.824.960,7 | 28,532 | 0,6412 |
| APA | 24,790 | +0,38% | 14/11/2025 21:59 |
24,860 | 24,160 | 6,97 % | 4.825.725,2 | 8.792.250.732,2 | 6,1575 | 4,0338 |
| AT&T | 25,600 | -0,52% | 15/11/2025 01:04 |
25,920 | 25,450 | 12,99 % | 28.860.129,7 | 181.560.801.566,9 | 11,606 | 4,3342 |
| AbbVie | 232,50 | +0,01% | 14/11/2025 22:41 |
235,00 | 230,33 | 30,69 % | 37.410.433,8 | 410.775.536.169,4 | 23,088 | 2,8612 |
| Abbott Laboratories | 130,59 | +1,03% | 14/11/2025 21:59 |
130,95 | 128,82 | 14,28 % | 26.611.076,1 | 227.087.981.918,4 | 27,660 | 1,8071 |
| Accenture | 245,27 | -1,02% | 14/11/2025 22:55 |
249,13 | 244,12 | -29,56 % | 25.107.366,1 | 152.101.466.040,8 | 20,734 | 2,4748 |
| Adobe | 330,28 | -0,76% | 15/11/2025 01:58 |
333,75 | 328,70 | -24,96 % | 31.120.695,4 | 138.640.320.000,0 | 18,247 | -- |
| Advanced Micro Dev | 247,65 | -0,45% | 15/11/2025 01:53 |
253,43 | 235,10 | 105,32 % | 476.762.713,2 | 401.865.773.733,6 | 75,286 | -- |
| Aflac | 114,28 | -0,61% | 14/11/2025 21:59 |
115,81 | 113,32 | 11,11 % | 10.541.380,7 | 59.895.738.434,7 | 15,794 | 2,0563 |
| Agilent Tech | 146,92 | +0,03% | 14/11/2025 21:59 |
148,00 | 144,06 | 9,32 % | 7.287.543,1 | 41.651.882.734,8 | 28,075 | 0,6751 |
| Air Prods & Chems | 259,34 | -1,41% | 14/11/2025 21:59 |
262,64 | 258,75 | -9,34 % | 7.241.969,7 | 57.717.060.997,6 | 21,296 | 2,7531 |
| Airbnb | 122,00 | +0,72% | 15/11/2025 01:40 |
122,75 | 119,78 | -7,81 % | 20.331.624,8 | 51.898.641.463,6 | 30,461 | -- |
| Akamai Technologies | 87,180 | -1,69% | 14/11/2025 21:59 |
88,740 | 87,010 | -7,30 % | 7.224.936,8 | 12.542.171.361,6 | 13,981 | -- |
| Alaska Air Group | 41,665 | -1,61% | 14/11/2025 21:59 |
42,120 | 40,500 | -34,60 % | 4.397.066,0 | 4.832.665.560,6 | 9,6698 | -- |
| Albemarle | 115,00 | +0,45% | 14/11/2025 23:13 |
117,38 | 107,70 | 33,21 % | 25.390.171,4 | 13.551.694.755,6 | -- | 1,4069 |
| Alexandria Re Eqts | 52,300 | +0,17% | 15/11/2025 00:43 |
52,720 | 51,630 | -46,47 % | 1.748.621,7 | 9.038.750.585,7 | 17,006 | 10,095 |
| Align Technology | 137,13 | -1,62% | 14/11/2025 23:44 |
137,95 | 136,08 | -33,06 % | 4.423.207,7 | 9.846.969.313,8 | 14,957 | -- |
| Allegion | 161,29 | -1,97% | 14/11/2025 21:59 |
164,49 | 160,59 | 25,89 % | 5.827.988,1 | 13.876.093.699,3 | 22,155 | 1,2462 |
| Alliant Energy | 67,310 | -0,17% | 14/11/2025 21:59 |
67,730 | 67,110 | 13,97 % | 2.178.092,0 | 17.302.283.806,5 | 22,290 | 3,0158 |
| Allstate | 214,32 | +1,47% | 14/11/2025 21:59 |
215,08 | 211,52 | 9,56 % | 19.660.611,6 | 56.083.623.658,5 | 12,486 | 1,8290 |
| Alphabet | 281,82 | -0,76% | 15/11/2025 01:57 |
282,82 | 271,41 | 46,55 % | 143.973.796,9 | 1.497.684.930.000,0 | 34,947 | 0,2996 |
| Alphabet | 281,30 | -0,79% | 15/11/2025 01:58 |
282,31 | 270,70 | 47,15 % | 315.741.075,0 | 1.608.211.560.000,0 | 34,838 | 0,3003 |
| Altria Group | 58,140 | +0,63% | 15/11/2025 01:28 |
58,300 | 57,370 | 10,46 % | 15.179.238,1 | 97.673.504.253,1 | 11,250 | 7,0808 |
| Amazon.com | 234,96 | -1,19% | 15/11/2025 01:51 |
238,73 | 232,92 | 8,30 % | 449.743.485,6 | 2.508.779.893.461,5 | 46,296 | -- |
| Amcor | 8,5000 | -0,87% | 15/11/2025 01:07 |
8,5750 | 8,4250 | -8,77 % | 4.185.794,7 | 12.629.129.728,0 | 12,251 | 6,0294 |
| Amer Wtr Works | 131,50 | +0,06% | 14/11/2025 22:16 |
133,93 | 130,78 | 5,58 % | 6.444.181,7 | 25.680.212.389,6 | 24,910 | 2,4675 |
| Ameren | 105,05 | +0,26% | 14/11/2025 22:00 |
105,38 | 103,80 | 17,53 % | 5.565.418,3 | 28.415.490.925,8 | 22,669 | 2,7034 |
| American Airli | 12,790 | -2,29% | 15/11/2025 01:47 |
12,965 | 12,690 | -25,02 % | 8.057.117,6 | 8.422.703.676,2 | 7,4676 | -- |
| American Electric | 121,29 | -0,15% | 14/11/2025 21:59 |
122,26 | 120,65 | 31,67 % | 11.235.092,7 | 64.922.364.866,5 | 21,648 | 3,0835 |
| American Express | 357,12 | -2,08% | 15/11/2025 00:17 |
362,00 | 355,48 | 22,77 % | 45.249.341,0 | 246.002.702.319,3 | 27,252 | 0,8848 |
| American Intl Group | 77,740 | -0,75% | 14/11/2025 21:59 |
78,900 | 77,420 | 7,58 % | 8.303.886,6 | 41.946.642.437,9 | 15,904 | 2,2510 |
| American Tower | 183,59 | +1,39% | 14/11/2025 23:49 |
184,01 | 179,78 | -1,31 % | 26.092.693,5 | 85.947.038.516,5 | 28,195 | 3,6603 |
| Ameriprise Fincl | 457,96 | -0,29% | 14/11/2025 21:59 |
464,57 | 454,92 | -13,75 % | 16.396.655,6 | 42.547.100.325,4 | 13,437 | 1,3712 |
| Amgen | 336,76 | +0,26% | 14/11/2025 22:27 |
339,57 | 330,34 | 28,90 % | 46.525.484,6 | 181.392.598.833,0 | 17,156 | 2,8258 |
| Amphenol | 133,83 | -1,13% | 15/11/2025 00:10 |
136,68 | 130,22 | 94,73 % | 48.764.220,1 | 163.705.183.639,9 | 73,682 | 0,5570 |
| Analog Devices | 235,29 | -1,07% | 14/11/2025 22:06 |
237,01 | 230,63 | 11,77 % | 29.994.508,2 | 115.639.044.786,1 | 37,449 | 1,6548 |
| Ansys | 390,60 | -4,70% | 16/07/2025 23:43 |
395,00 | 374,30 | -- % | 256.984.384,6 | -- | 36,616 | -- |
| Aon | 350,06 | -0,23% | 14/11/2025 21:59 |
354,19 | 345,17 | -2,30 % | 10.036.527,5 | 75.240.238.865,9 | 22,709 | 0,8312 |
| Apple | 272,64 | -0,19% | 15/11/2025 01:59 |
275,96 | 269,60 | 9,05 % | 578.181.187,6 | 4.026.999.483.090,0 | 40,729 | 0,3779 |
| Applied Materials | 226,23 | +1,24% | 14/11/2025 22:20 |
226,23 | 203,31 | 37,26 % | 135.346.870,0 | 180.108.903.108,3 | 26,212 | 0,7873 |
| Aptiv | 57,860 | -0,28% | 17/12/2024 21:59 |
58,480 | 57,540 | -- % | 5.961.489,4 | -- | 12,122 | -- |
| Arch Cap Grp | 92,160 | -0,26% | 14/11/2025 22:34 |
93,415 | 91,620 | 0,42 % | 3.252.415,0 | 37.498.308.814,8 | 10,527 | 5,4042 |
| Archer Dan Mid | 58,610 | -0,35% | 14/11/2025 21:59 |
59,670 | 58,040 | 16,45 % | 6.384.302,1 | 28.166.192.168,3 | 12,389 | 3,4806 |
| Arista Networks | 130,71 | +0,82% | 15/11/2025 01:01 |
135,33 | 125,55 | 17,89 % | 61.699.228,0 | 165.432.279.645,9 | 59,622 | -- |
| Assurant | 228,59 | +0,71% | 14/11/2025 21:59 |
232,09 | 227,34 | 6,39 % | 3.462.029,7 | 11.448.040.934,9 | 14,056 | 1,3998 |
| Atmos Energy | 175,09 | -1,64% | 14/11/2025 21:59 |
178,48 | 174,91 | 27,77 % | 7.265.463,8 | 28.106.072.046,3 | 26,213 | 2,0617 |
| Autodesk | 299,41 | +0,74% | 14/11/2025 21:59 |
301,12 | 292,67 | 0,54 % | 13.266.345,2 | 63.774.330.000,0 | 35,737 | -- |
| Automatic Data Proc | 253,08 | -0,61% | 14/11/2025 23:26 |
255,71 | 251,24 | -13,02 % | 18.323.674,1 | 102.357.888.131,5 | 27,799 | 2,4340 |
| Autozone | 3.856,6 | +0,89% | 14/11/2025 21:59 |
3.872,0 | 3.818,7 | 19,23 % | 18.820.266,6 | 64.146.027.105,6 | 25,232 | -- |
| AvalonBay Comm | 177,72 | +0,42% | 14/11/2025 21:59 |
178,58 | 174,07 | -19,57 % | 4.482.658,6 | 25.164.253.625,4 | 33,695 | 3,9106 |
| Avery Dennison | 172,87 | -1,98% | 14/11/2025 21:59 |
176,29 | 172,67 | -5,75 % | 4.956.832,0 | 13.362.441.237,7 | 18,685 | 2,1402 |
| Axon Enterprise | 554,37 | -0,54% | 15/11/2025 01:52 |
569,00 | 546,75 | -6,17 % | 21.930.190,9 | 43.745.595.036,4 | 107,82 | -- |
| BNY Mellon | 110,48 | -0,51% | 14/11/2025 21:59 |
112,00 | 109,74 | 44,44 % | 14.680.858,0 | 77.045.223.266,8 | 18,882 | 1,8102 |
| BXP | 70,645 | -0,21% | 14/11/2025 21:59 |
71,100 | 65,220 | -4,77 % | 3.007.310,6 | 11.195.020.251,8 | 38,930 | 5,1525 |
| Baker Hughes | 48,715 | +2,54% | 14/11/2025 22:42 |
49,060 | 46,880 | 15,80 % | 10.233.191,7 | 48.070.689.661,6 | 20,754 | 1,8885 |
| Ball | 47,600 | -0,66% | 14/11/2025 21:59 |
48,080 | 47,180 | -13,07 % | 4.265.556,3 | 12.756.191.291,2 | 15,229 | 1,6806 |
| Bank of America | 52,620 | -0,56% | 15/11/2025 01:48 |
52,925 | 52,040 | 20,27 % | 48.390.652,4 | 384.074.753.452,2 | 16,571 | 2,0534 |
| Baxter Intl | 18,475 | -1,22% | 14/11/2025 21:59 |
18,690 | 18,310 | -35,87 % | 3.153.742,3 | 9.497.180.997,3 | 10,221 | 2,8146 |
| Becton Dickinson&Co | 193,06 | -0,01% | 14/11/2025 21:59 |
194,45 | 191,80 | -14,89 % | 26.973.805,8 | 55.336.299.165,1 | 14,723 | 2,1599 |
| Berkshire Hath | 508,43 | -0,82% | 15/11/2025 01:06 |
516,54 | 506,35 | 13,09 % | 125.961.997,7 | 698.696.809.744,0 | 26,004 | -- |
| Best Buy Co | 75,720 | -0,60% | 14/11/2025 21:59 |
77,325 | 75,620 | -11,26 % | 7.262.534,4 | 15.908.867.785,8 | 12,283 | 5,0052 |
| Bio-Rad Lab | 313,23 | -1,11% | 14/11/2025 21:59 |
317,45 | 306,50 | -3,72 % | 1.513.625,3 | 6.861.741.358,7 | 30,871 | -- |
| Bio-Techne | 59,400 | -2,23% | 17/11/2025 06:00 |
60,630 | 58,875 | -15,65 % | 3.724.941,1 | 9.255.274.439,4 | 34,128 | 0,5387 |
| Biogen | 167,67 | +1,68% | 14/11/2025 23:20 |
168,94 | 163,09 | 7,83 % | 17.007.938,5 | 24.599.330.373,5 | 10,072 | -- |
| BlackRock | 935,00 | -1,96% | 01/10/2024 22:06 |
949,00 | 919,90 | -- % | 10.712.471,5 | -- | 25,598 | -- |
| Blackstone | 141,48 | +1,39% | 15/11/2025 01:57 |
142,52 | 137,01 | -19,08 % | 20.022.304,8 | 104.476.029.229,0 | 31,715 | 3,3149 |
| Boeing | 194,47 | -0,03% | 15/11/2025 01:55 |
197,00 | 192,16 | 9,93 % | 57.676.922,4 | 147.849.969.958,0 | -- | -- |
| Booking Hldg | 5.051,0 | -0,57% | 14/11/2025 22:18 |
5.127,1 | 5.021,9 | 2,19 % | 50.003.628,1 | 162.753.689.345,4 | 27,833 | 0,7605 |
| BorgWarner | 44,820 | -1,28% | 14/11/2025 21:59 |
45,350 | 44,720 | 42,69 % | 2.050.481,2 | 9.588.257.935,0 | 10,713 | 1,2494 |
| Boston Scientific | 102,69 | -2,21% | 14/11/2025 23:33 |
104,62 | 102,64 | 17,52 % | 24.449.004,1 | 152.217.148.564,5 | 42,614 | -- |
| Brdrdg Fncl Sol | 226,11 | +0,21% | 14/11/2025 21:59 |
228,00 | 224,03 | -0,22 % | 12.164.750,7 | 26.393.268.365,4 | 29,199 | 1,6407 |
| Bristol-Myers | 46,655 | -4,07% | 14/11/2025 23:23 |
48,500 | 46,130 | -14,05 % | 42.232.632,7 | 94.978.057.474,6 | 52,267 | 5,3156 |
| Broadcom | 343,15 | +0,78% | 15/11/2025 01:45 |
344,70 | 329,11 | 46,67 % | 236.326.347,9 | 1.617.598.914.635,9 | 70,401 | 0,6887 |
| Brown & Brown | 80,700 | +0,79% | 14/11/2025 21:59 |
81,300 | 79,730 | -21,53 % | 6.591.497,3 | 27.552.657.753,0 | 21,312 | 0,7620 |
| Brown-Forman | 27,880 | -0,60% | 14/11/2025 21:59 |
28,230 | 27,670 | -26,15 % | 4.657.660,2 | 8.464.615.435,0 | 14,169 | 3,2496 |
| Bth & Bdy Wrks | 21,990 | +0,04% | 14/11/2025 21:59 |
22,150 | 21,570 | -43,32 % | 4.769.511,8 | 4.534.064.796,2 | 6,7449 | 3,6380 |
| Bunge | 106,00 | -0,46% | 16/11/2023 06:00 |
106,79 | 105,17 | -- % | 4.463.499,6 | -- | 7,6258 | -- |
| C.H.Robinson Wldwde | 152,80 | +0,76% | 14/11/2025 21:59 |
153,40 | 149,40 | 46,71 % | 4.542.122,1 | 18.051.360.798,4 | 34,551 | 1,6295 |
| CBRE Group | 153,67 | +0,33% | 14/11/2025 21:59 |
154,21 | 151,85 | 16,65 % | 5.064.253,6 | 45.731.115.848,9 | 30,553 | -- |
| CDW | 145,08 | -1,17% | 14/11/2025 21:59 |
148,86 | 143,30 | -15,68 % | 10.827.939,8 | 18.888.496.192,8 | 15,646 | 1,7266 |
| CF Industries Hldg | 85,030 | +1,46% | 14/11/2025 22:00 |
85,490 | 84,040 | -1,19 % | 4.089.254,4 | 13.264.083.725,7 | 13,850 | 2,3521 |
| CME Group | 285,15 | +0,54% | 14/11/2025 21:59 |
285,76 | 281,47 | 22,09 % | 42.610.134,1 | 102.824.133.892,0 | 27,866 | 1,7534 |
| CMS Energy | 73,935 | -0,00% | 14/11/2025 21:59 |
74,180 | 73,150 | 10,98 % | 3.520.655,6 | 22.499.881.825,2 | 22,139 | 2,8978 |
| CSX | 34,900 | +0,08% | 14/11/2025 22:00 |
35,040 | 34,525 | 8,05 % | 12.046.230,2 | 64.988.579.764,4 | 19,055 | 1,4899 |
| CVS Health | 77,790 | -1,85% | 15/11/2025 00:40 |
79,720 | 77,750 | 76,56 % | 12.999.951,9 | 98.749.153.008,1 | 15,378 | 3,4194 |
| Cadence Design | 315,15 | -0,26% | 14/11/2025 21:59 |
319,55 | 310,77 | 5,11 % | 15.637.540,0 | 85.729.704.950,0 | 53,448 | -- |
| Caesars Entmt | 19,805 | +0,25% | 14/11/2025 21:59 |
19,860 | 19,180 | -40,88 % | 5.080.486,2 | 4.042.357.811,1 | -- | -- |
| Camden Property Tr | 102,66 | +0,89% | 14/11/2025 21:59 |
102,79 | 101,36 | -12,34 % | 3.649.576,5 | 10.923.076.554,4 | 56,526 | 4,0714 |
| Campbell's | 31,290 | +0,17% | 14/11/2025 21:59 |
31,650 | 30,775 | -25,43 % | 4.774.905,1 | 9.315.128.528,3 | 10,139 | 4,9856 |
| Capital One Finl | 211,67 | -2,63% | 17/11/2025 06:00 |
214,60 | 208,38 | 21,60 % | 61.688.712,1 | 134.228.793.359,7 | 15,848 | 1,2314 |
| CarMax | 34,420 | -1,06% | 14/11/2025 21:59 |
35,160 | 33,870 | -57,44 % | 3.005.402,2 | 5.054.406.380,0 | 11,956 | -- |
| Cardinal Health | 205,39 | -0,31% | 14/11/2025 21:59 |
208,19 | 192,47 | 74,15 % | 12.646.224,1 | 48.799.645.676,3 | 28,043 | 0,9921 |
| Carnival | 26,040 | -0,51% | 14/11/2025 22:15 |
26,170 | 25,295 | 4,89 % | 9.610.404,7 | 13.702.619.889,4 | 19,446 | -- |
| Carrier | 54,110 | -1,92% | 14/11/2025 21:59 |
54,810 | 53,965 | -19,22 % | 10.299.654,0 | 45.571.971.249,9 | 21,909 | 1,6632 |
| Catalent | 63,490 | +0,01% | 17/12/2024 22:00 |
63,500 | 63,440 | -- % | 19.979.148,8 | -- | 62,633 | -- |
| Caterpillar | 554,04 | +0,07% | 14/11/2025 22:34 |
558,31 | 541,71 | 52,54 % | 65.777.617,4 | 259.509.214.606,6 | 25,392 | 1,0542 |
| Cboe Glbl Mkt | 258,35 | -0,61% | 14/11/2025 22:00 |
262,09 | 257,21 | 33,03 % | 39.938.274,0 | 27.034.910.191,9 | 30,126 | 1,0450 |
| Celanese | 38,940 | -2,60% | 14/11/2025 21:59 |
39,320 | 38,380 | -42,20 % | 1.787.947,4 | 4.264.120.572,3 | 4,9377 | 0,3081 |
| Cencora | 361,97 | -0,76% | 14/11/2025 21:59 |
368,43 | 361,40 | 62,60 % | 21.343.714,9 | 70.177.976.585,5 | 26,771 | 0,6215 |
| Centene | 36,375 | +0,77% | 14/11/2025 21:59 |
37,000 | 35,600 | -40,42 % | 7.977.603,9 | 17.878.967.250,0 | 5,2883 | -- |
| Centerpoint Energy | 39,755 | +0,45% | 14/11/2025 21:59 |
39,925 | 39,260 | 24,72 % | 9.354.863,3 | 25.954.778.193,1 | 24,427 | 2,2135 |
| Charles Riv Lab Int | 167,86 | -0,76% | 14/11/2025 21:59 |
169,18 | 164,94 | -8,36 % | 4.589.993,4 | 8.261.308.962,0 | 16,607 | -- |
| Charles Schwab | 94,405 | -0,72% | 14/11/2025 21:59 |
95,600 | 93,380 | 28,87 % | 41.861.931,6 | 167.751.715.771,8 | 30,221 | 1,1440 |
| Charter Comm | 203,08 | -0,82% | 14/11/2025 21:59 |
204,95 | 199,38 | -40,27 % | 16.509.451,1 | 26.280.454.047,2 | 6,0193 | -- |
| Chevron | 157,57 | +1,30% | 14/11/2025 23:49 |
157,95 | 154,85 | 7,35 % | 40.319.078,2 | 315.138.113.959,1 | 15,399 | 4,3395 |
| Chipotle Mexican | 31,610 | +0,62% | 15/11/2025 00:25 |
31,795 | 31,020 | -47,97 % | 16.220.652,4 | 41.757.539.240,0 | 28,021 | -- |
| Chubb | 295,50 | -0,23% | 14/11/2025 22:00 |
300,00 | 294,10 | 7,16 % | 13.612.791,7 | 121.798.348.276,5 | 13,460 | 1,2724 |
| Church & Dwight | 84,110 | -0,59% | 14/11/2025 21:59 |
85,460 | 83,950 | -18,93 % | 8.253.972,0 | 20.197.340.271,8 | 24,713 | 1,4029 |
| Cincinnati Financl | 163,90 | -1,25% | 14/11/2025 21:59 |
166,96 | 163,66 | 15,43 % | 2.026.496,3 | 25.571.434.280,7 | 26,152 | 2,0866 |
| Cintas | 186,74 | -0,36% | 14/11/2025 21:59 |
188,75 | 186,03 | 2,79 % | 17.483.278,8 | 75.044.583.449,7 | 50,244 | 0,8996 |
| Cisco | 77,960 | +0,81% | 14/11/2025 23:28 |
78,660 | 75,845 | 30,82 % | 194.175.896,7 | 307.534.171.820,3 | 20,932 | 2,0886 |
| Citigroup | 100,29 | -0,42% | 14/11/2025 21:59 |
101,54 | 98,190 | 43,06 % | 45.023.590,0 | 179.445.503.086,1 | 16,799 | 2,3132 |
| Citzns Finl Grp | 51,690 | -0,00% | 14/11/2025 21:59 |
51,970 | 50,840 | 18,10 % | 5.197.819,2 | 22.200.141.212,7 | 16,129 | 3,3275 |
| Clorox Co | 103,66 | -0,55% | 14/11/2025 22:57 |
105,72 | 103,43 | -35,86 % | 5.770.289,5 | 12.644.486.087,1 | 17,628 | 4,7462 |
| CoStar Group | 68,170 | -0,73% | 14/11/2025 22:07 |
69,060 | 67,890 | -4,21 % | 6.708.333,5 | 28.845.379.155,4 | 99,336 | -- |
| Coca-Cola | 71,170 | +0,09% | 15/11/2025 00:05 |
71,640 | 70,600 | 14,12 % | 29.635.734,5 | 306.080.977.365,9 | 24,943 | 2,8669 |
| Cognizant Tech Sol | 72,630 | -1,29% | 14/11/2025 21:59 |
73,660 | 72,550 | -4,29 % | 5.055.800,0 | 35.054.613.333,9 | 15,786 | 1,7072 |
| Colgate-Palmolive | 78,045 | -0,93% | 14/11/2025 21:59 |
79,670 | 77,875 | -13,36 % | 21.224.782,7 | 62.909.338.398,3 | 22,069 | 2,6395 |
| Comcast | 27,510 | -1,66% | 14/11/2025 23:49 |
28,230 | 27,255 | -25,49 % | 32.385.729,8 | 99.983.723.076,3 | 6,5956 | 4,7982 |
| Comerica Inc | 78,315 | +0,27% | 14/11/2025 21:59 |
78,410 | 77,040 | 26,29 % | 3.883.364,3 | 10.004.165.086,5 | 14,547 | 3,6263 |
| Conagra Brands | 17,435 | 0,00% | 14/11/2025 21:59 |
17,660 | 17,250 | -37,19 % | 6.527.398,6 | 8.340.060.860,8 | 6,6299 | 8,0298 |
| ConocoPhillips | 91,370 | +2,16% | 17/11/2025 06:00 |
91,800 | 88,690 | -9,83 % | 24.581.278,0 | 112.907.576.502,5 | 11,731 | 3,4803 |
| Consolidated Edison | 101,65 | +0,68% | 14/11/2025 21:59 |
102,53 | 100,93 | 13,13 % | 6.346.521,9 | 36.689.104.553,2 | 18,867 | 3,3448 |
| Const Enrg Corp | 338,70 | +0,79% | 17/11/2025 06:00 |
351,90 | 326,84 | 50,10 % | 33.616.488,9 | 105.719.560.782,4 | 39,692 | 0,4582 |
| Constellation Brand | 129,16 | -0,50% | 14/11/2025 23:01 |
129,84 | 126,90 | -41,29 % | 10.024.192,1 | 22.461.542.387,1 | 10,893 | 3,1535 |
| Copart | 41,095 | -1,26% | 14/11/2025 21:59 |
41,710 | 40,870 | -27,50 % | 19.292.704,4 | 39.773.153.599,5 | 28,798 | -- |
| Corning | 82,050 | -0,01% | 15/11/2025 01:49 |
83,880 | 79,650 | 73,27 % | 32.195.061,7 | 70.346.420.491,8 | 42,226 | 1,3650 |
| Corpay | 303,31 | -0,73% | 22/03/2024 20:59 |
306,40 | 303,22 | -- % | 2.156.896,8 | -- | -- | -- |
| Corteva | 66,010 | -0,24% | 14/11/2025 22:59 |
66,820 | 65,870 | 16,18 % | 3.726.656,7 | 44.605.069.320,0 | 25,957 | 1,0604 |
| Costco Whsl | 923,27 | -0,23% | 14/11/2025 23:25 |
928,80 | 915,18 | 1,00 % | 72.768.157,5 | 409.174.037.825,5 | 57,534 | 0,5480 |
| Coterra Energy | 26,345 | +1,89% | 14/11/2025 21:59 |
26,370 | 25,460 | 1,21 % | 6.005.195,3 | 20.058.491.607,4 | 15,917 | 3,3402 |
| Crown Castle | 91,680 | +1,23% | 14/11/2025 21:59 |
92,300 | 90,430 | -0,17 % | 19.704.768,1 | 39.924.715.636,8 | 38,148 | 5,1837 |
| Cummins | 462,74 | -1,07% | 14/11/2025 21:59 |
466,30 | 458,01 | 34,03 % | 24.989.311,5 | 63.874.895.713,2 | 22,516 | 1,6510 |
| D.R. Horton | 142,03 | -0,66% | 14/11/2025 22:06 |
146,12 | 142,03 | 2,53 % | 12.079.213,7 | 41.937.678.914,4 | 9,8138 | 1,1585 |
| DENTSPLY SIRONA | 10,515 | -3,97% | 14/11/2025 21:59 |
10,830 | 10,505 | -42,30 % | 1.178.540,3 | 2.098.288.954,0 | 5,9846 | 6,0865 |
| DTE Energy | 137,09 | -0,45% | 14/11/2025 21:59 |
138,52 | 136,63 | 14,06 % | 7.616.206,6 | 28.471.264.115,0 | 20,399 | 3,1803 |
| DaVita | 121,55 | -1,22% | 14/11/2025 22:00 |
123,84 | 116,09 | -17,67 % | 3.854.823,3 | 8.588.490.000,0 | 12,728 | -- |
| Danaher | 221,19 | -0,00% | 14/11/2025 22:44 |
223,33 | 217,46 | -3,64 % | 39.730.439,4 | 156.240.991.587,7 | 29,410 | 0,5560 |
| Darden Restaurants | 173,79 | -0,94% | 14/11/2025 21:59 |
176,91 | 173,32 | -6,01 % | 7.741.677,1 | 20.215.215.521,8 | 19,856 | 3,3371 |
| Dayforce | 69,030 | +0,17% | 14/11/2025 21:59 |
69,050 | 68,850 | -5,10 % | 4.727.146,6 | 11.047.213.495,8 | 37,751 | -- |
| Deere & Co | 476,06 | +0,56% | 14/11/2025 21:59 |
479,19 | 471,83 | 11,66 % | 23.619.654,2 | 128.693.010.355,5 | 19,020 | 1,3611 |
| Delta Air Lines | 58,405 | -2,52% | 15/11/2025 01:26 |
59,360 | 58,000 | -1,04 % | 10.070.609,0 | 38.136.290.465,0 | 9,8522 | 1,1557 |
| Devon Energy | 35,840 | +2,29% | 14/11/2025 21:59 |
35,880 | 34,500 | 6,99 % | 8.545.066,9 | 22.482.432.000,0 | 7,5036 | 2,6785 |
| Dexcom | 58,060 | -2,78% | 14/11/2025 23:56 |
59,470 | 57,920 | -23,23 % | 7.935.068,5 | 22.640.444.589,6 | 35,370 | -- |
| Diamondback Eng | 148,96 | +3,35% | 14/11/2025 22:09 |
149,83 | 143,16 | -11,86 % | 14.875.627,7 | 42.752.486.864,9 | 9,2722 | 2,6807 |
| Digital Realty | 158,26 | +0,10% | 14/11/2025 21:59 |
159,04 | 156,09 | -10,84 % | 11.231.183,3 | 54.362.555.619,5 | 132,90 | 3,0835 |
| Discover Fn Svc | 200,03 | -0,20% | 16/05/2025 22:50 |
203,01 | 198,74 | -- % | 108.543.934,5 | -- | 14,173 | -- |
| Dollar General | 104,32 | +0,10% | 14/11/2025 21:59 |
105,09 | 103,35 | 37,48 % | 6.763.964,7 | 22.961.460.840,9 | 18,126 | 2,2622 |
| Dollar Tree | 104,75 | +1,52% | 14/11/2025 21:59 |
104,85 | 102,69 | 37,64 % | 8.445.612,2 | 21.366.651.288,7 | 19,069 | -- |
| Dominion Energy | 60,570 | -0,51% | 14/11/2025 23:12 |
61,140 | 60,420 | 13,04 % | 9.040.527,7 | 51.721.527.187,8 | 22,125 | 4,4081 |
| Domino's Pizza | 410,15 | +0,36% | 14/11/2025 21:59 |
412,28 | 405,38 | -- % | 7.573.075,0 | 13.857.417.312,7 | 24,498 | 1,6969 |
| Dover | 183,13 | +0,65% | 14/11/2025 21:59 |
184,24 | 180,76 | -3,06 % | 6.789.462,1 | 25.116.869.727,9 | 22,278 | 1,1303 |
| Dow | 22,940 | -0,75% | 14/11/2025 21:59 |
23,175 | 22,540 | -42,39 % | 6.771.181,3 | 16.305.003.972,4 | 11,866 | 9,1543 |
| DuPont de Nemou | 39,700 | -2,24% | 14/11/2025 21:59 |
40,520 | 39,630 | 29,41 % | 5.765.660,7 | 16.633.320.362,8 | 10,384 | 2,1726 |
| Duke Energy | 122,72 | +0,12% | 14/11/2025 21:59 |
124,13 | 122,28 | 14,75 % | 12.720.681,1 | 95.434.585.409,2 | 20,876 | 3,4387 |
| EOG Resources | 110,40 | +1,06% | 14/11/2025 21:59 |
110,61 | 108,43 | -10,88 % | 11.613.053,0 | 59.902.869.652,8 | 9,5129 | 3,6141 |
| EPAM Systems | 179,07 | -0,81% | 14/11/2025 21:59 |
181,49 | 175,30 | -22,73 % | 7.389.042,4 | 9.892.295.605,2 | 16,735 | -- |
| EQT | 334,80 | +0,38% | 14/11/2025 17:56 |
335,10 | 57,910 | 9,05 % | 23.676.391,6 | 413.348.064.120,0 | 32,315 | 1,2843 |
| Eastman Chemical | 60,230 | -3,97% | 14/11/2025 21:59 |
62,050 | 60,010 | -31,31 % | 3.364.108,6 | 6.870.424.054,0 | 8,2504 | 5,5122 |
| Eaton Corp | 352,44 | -0,45% | 15/11/2025 00:58 |
360,60 | 347,42 | 6,68 % | 73.599.581,9 | 136.890.414.800,0 | 32,858 | 1,1803 |
| Ecolab | 258,65 | -1,23% | 14/11/2025 22:00 |
261,87 | 258,04 | 11,78 % | 8.388.302,9 | 73.258.901.648,4 | 39,392 | 1,0052 |
| Edison Intl | 58,720 | -0,59% | 14/11/2025 21:59 |
59,220 | 58,520 | -25,98 % | 3.056.442,6 | 22.594.695.928,3 | 11,930 | 5,6369 |
| Edwards Lifesciencs | 86,380 | +0,26% | 14/11/2025 21:59 |
90,480 | 84,925 | 16,24 % | 6.581.034,7 | 50.126.314.000,0 | 33,446 | -- |
| Electronic Arts | 201,10 | -0,13% | 14/11/2025 21:59 |
201,82 | 201,06 | 37,64 % | 13.678.970,3 | 50.155.257.418,2 | 28,264 | 0,3779 |
| Elevance Health | 325,87 | -0,75% | 14/11/2025 21:59 |
331,56 | 320,51 | -10,96 % | 16.430.171,7 | 72.420.945.698,8 | 9,9211 | 2,0989 |
| Eli Lilly & Co | 1.026,2 | +0,43% | 15/11/2025 00:36 |
1.033,5 | 1.008,4 | 32,53 % | 195.440.815,3 | 918.298.194.869,5 | 79,488 | 0,5847 |
| Emerson Electric Co | 127,57 | -0,29% | 14/11/2025 21:59 |
129,37 | 125,98 | 3,67 % | 9.681.008,4 | 71.668.826.000,0 | 23,477 | 1,6755 |
| Enphase Energy | 28,720 | -0,76% | 14/11/2025 23:38 |
29,830 | 28,150 | -57,89 % | 8.153.419,7 | 3.755.673.648,3 | 13,376 | -- |
| Entergy | 95,060 | +0,70% | 14/11/2025 21:59 |
95,620 | 94,000 | 24,39 % | 5.778.894,3 | 42.453.501.694,2 | 26,018 | 3,1979 |
| Equifax | 207,05 | 0,00% | 15/11/2025 01:23 |
210,80 | 204,70 | -18,73 % | 11.924.647,6 | 25.341.685.360,8 | 28,488 | 0,9128 |
| Equinix | 785,91 | -0,04% | 14/11/2025 21:59 |
787,42 | 777,43 | -16,58 % | 13.182.322,3 | 77.165.420.560,9 | 68,742 | 2,3870 |
| Equity Residential | 59,440 | +0,28% | 14/11/2025 21:59 |
59,970 | 59,240 | -17,40 % | 2.203.607,7 | 22.615.417.416,2 | 42,342 | 4,6307 |
| Essex Property Tr | 254,66 | +0,41% | 14/11/2025 21:59 |
256,06 | 252,79 | -11,23 % | 3.645.936,4 | 16.401.128.242,5 | 41,387 | 3,9896 |
| Estee Lauder Cos | 88,200 | -1,93% | 14/11/2025 21:59 |
90,320 | 88,060 | 19,98 % | 7.185.980,8 | 21.684.225.427,2 | 40,548 | 1,5873 |
| Etsy | 57,100 | -2,33% | 15/11/2025 01:12 |
58,080 | 56,650 | 10,60 % | 8.127.160,8 | 5.636.113.056,8 | 12,966 | -- |
| Everest Group | 326,23 | -0,42% | 14/11/2025 21:59 |
330,50 | 324,46 | -9,53 % | 8.207.906,8 | 13.101.171.048,8 | 11,483 | 2,4522 |
| Evergy | 76,460 | +0,13% | 14/11/2025 22:55 |
76,900 | 75,860 | 24,06 % | 3.173.721,7 | 17.602.173.450,2 | 19,962 | 3,5279 |
| Eversource En | 73,305 | -0,52% | 14/11/2025 21:59 |
74,140 | 73,270 | 28,29 % | 4.613.658,4 | 27.503.240.274,2 | 16,154 | 4,0549 |
| Exelon | 45,945 | +1,11% | 14/11/2025 23:58 |
46,195 | 45,190 | 20,65 % | 9.541.937,6 | 46.325.898.568,6 | 18,563 | 3,4824 |
| Expedia Group | 264,66 | -0,95% | 14/11/2025 22:04 |
267,75 | 260,38 | 43,41 % | 26.817.950,6 | 30.960.598.069,8 | 22,445 | 0,6046 |
| Expedit Intl Wash | 138,45 | -0,02% | 14/11/2025 21:59 |
140,08 | 137,32 | 24,99 % | 5.235.348,5 | 18.555.197.896,9 | 25,366 | 1,1123 |
| Extra Space Storage | 132,95 | +0,69% | 14/11/2025 21:59 |
133,29 | 131,51 | -11,70 % | 3.945.387,1 | 28.218.315.761,0 | 34,286 | 4,8740 |
| Exxon Mobil | 119,31 | +1,28% | 14/11/2025 23:59 |
119,48 | 116,71 | 10,38 % | 48.866.393,9 | 503.024.845.000,0 | 15,467 | 3,3533 |
| F5 | 233,80 | -2,14% | 14/11/2025 21:59 |
237,12 | 233,21 | -4,99 % | 8.510.553,3 | 13.486.519.200,0 | 18,159 | -- |
| FMC | 13,900 | +1,94% | 14/11/2025 23:27 |
13,960 | 13,570 | -71,93 % | 985.147,6 | 1.736.388.931,3 | 4,1308 | 16,690 |
| FactSet Res Sys | 273,84 | -1,45% | 14/11/2025 21:59 |
280,00 | 271,84 | -42,12 % | 6.923.759,4 | 10.247.262.373,9 | 17,048 | 1,5848 |
| Fair Isaac | 1.743,0 | +0,36% | 14/11/2025 21:59 |
1.760,1 | 1.710,5 | -12,78 % | 8.767.537,4 | 41.326.528.554,2 | 73,403 | -- |
| Fastenal | 40,510 | -0,73% | 14/11/2025 22:53 |
40,990 | 40,415 | 13,29 % | 6.909.436,9 | 46.438.044.914,4 | 40,365 | 2,1636 |
| Fedex | 267,56 | +0,05% | 14/11/2025 21:59 |
269,65 | 263,84 | -5,00 % | 22.688.852,8 | 63.132.243.145,1 | 15,055 | 2,1154 |
| Fedl Rlty Invt | 97,040 | -0,59% | 14/11/2025 21:59 |
97,955 | 96,430 | -12,81 % | 1.090.562,1 | 8.371.643.808,2 | 28,686 | 4,5960 |
| Ffth Thrd Bancorp | 42,570 | +0,32% | 14/11/2025 22:54 |
42,620 | 41,810 | 0,35 % | 8.606.642,6 | 28.139.271.006,3 | 12,783 | 3,5470 |
| Fidelity National | 64,235 | -3,05% | 14/11/2025 21:59 |
66,220 | 63,975 | -17,98 % | 4.528.153,9 | 33.264.143.825,5 | 12,765 | 2,4908 |
| First Solar | 253,11 | -1,38% | 14/11/2025 23:37 |
257,65 | 243,74 | 45,65 % | 23.650.756,5 | 27.175.786.708,2 | 19,648 | -- |
| FirstEnergy | 45,945 | +0,51% | 14/11/2025 21:59 |
46,185 | 45,500 | 14,87 % | 4.995.971,2 | 26.540.843.924,4 | 17,153 | 3,8306 |
| Fiserv Inc | 63,405 | -1,75% | 15/11/2025 01:37 |
64,090 | 63,055 | -68,59 % | 7.086.735,7 | 34.102.498.895,2 | 7,3463 | -- |
| Ford Motor | 13,200 | -0,63% | 15/11/2025 01:48 |
13,305 | 13,100 | 34,19 % | 9.348.163,1 | 51.660.133.668,0 | 7,3951 | 4,5454 |
| Fortinet | 82,310 | +1,57% | 15/11/2025 00:04 |
83,250 | 79,800 | -14,26 % | 12.279.686,3 | 61.209.675.275,6 | 36,245 | -- |
| Fortive | 51,590 | -0,71% | 14/11/2025 22:03 |
51,960 | 51,480 | -7,60 % | 7.444.264,4 | 16.390.348.475,7 | 13,505 | 0,5813 |
| Fox | 58,470 | -0,84% | 14/11/2025 21:59 |
59,220 | 58,000 | 28,89 % | 2.048.537,1 | 13.774.422.531,7 | 17,992 | 0,9406 |
| Fox | 64,845 | -0,86% | 14/11/2025 21:59 |
65,550 | 64,680 | 34,67 % | 6.153.613,2 | 13.511.214.177,1 | 19,707 | 0,8481 |
| Franklin Resources | 22,170 | -0,51% | 14/11/2025 21:59 |
22,350 | 21,900 | 9,88 % | 1.588.915,3 | 11.549.917.758,6 | 9,2959 | 5,7735 |
| Freeport-McMoR | 40,160 | -0,85% | 14/11/2025 22:55 |
40,665 | 38,880 | 6,33 % | 17.930.537,4 | 57.688.514.265,5 | 29,038 | 1,3067 |
| GE Aero | 304,60 | +0,21% | 14/11/2025 23:43 |
306,68 | 296,49 | 82,35 % | 34.594.395,0 | 321.591.665.185,6 | 70,312 | 0,4460 |
| GE Hltc Tech | 72,970 | -1,12% | 14/11/2025 23:11 |
74,030 | 72,500 | -5,35 % | 4.572.796,4 | 33.325.959.670,7 | 17,230 | 0,1913 |
| Garmin | 194,14 | -0,50% | 15/11/2025 00:44 |
195,86 | 192,73 | -5,45 % | 8.028.559,1 | 37.838.073.345,1 | 27,973 | 1,7770 |
| Gartner | 231,11 | +0,36% | 14/11/2025 21:59 |
233,98 | 229,60 | -52,46 % | 7.306.498,2 | 16.657.748.980,9 | 19,370 | -- |
| Gen Digital | 26,705 | -0,09% | 17/11/2025 06:00 |
26,820 | 26,480 | -2,40 % | 5.366.058,4 | 16.469.403.637,4 | 13,705 | 1,8723 |
| Generac Hldgs | 151,21 | -2,25% | 14/11/2025 22:19 |
153,25 | 149,86 | -0,25 % | 6.822.730,6 | 8.871.857.097,8 | 22,296 | -- |
| General Dynamics | 344,28 | +0,06% | 14/11/2025 21:59 |
345,60 | 339,76 | 30,58 % | 10.840.084,0 | 92.997.065.771,7 | 25,387 | 1,7195 |
| General Mills | 47,425 | +0,16% | 14/11/2025 21:59 |
48,060 | 46,910 | -25,74 % | 8.674.665,4 | 25.297.273.813,3 | 10,521 | 5,1027 |
| General Motors | 70,480 | -1,93% | 14/11/2025 22:01 |
71,760 | 70,460 | 34,97 % | 17.974.885,1 | 65.766.721.861,5 | 6,9162 | 0,8085 |
| Genuine Parts Co | 127,30 | -0,36% | 14/11/2025 21:59 |
127,91 | 126,89 | 9,37 % | 2.929.294,8 | 17.708.766.650,0 | 15,767 | 3,2128 |
| Gilead Sciences | 125,19 | -0,16% | 14/11/2025 22:10 |
125,61 | 122,54 | 35,56 % | 25.843.217,7 | 155.084.952.875,0 | 28,400 | 2,5280 |
| Gldm Sachs Grp | 790,77 | -1,85% | 14/11/2025 22:55 |
800,00 | 778,24 | 40,67 % | 127.644.379,4 | 237.174.468.643,4 | 21,725 | 1,7704 |
| Global Payments | 74,120 | -1,74% | 14/11/2025 21:59 |
75,380 | 73,260 | -32,70 % | 3.716.420,9 | 17.547.444.229,9 | 6,5327 | 1,3491 |
| Globe Life | 131,78 | -1,02% | 14/11/2025 21:59 |
133,59 | 131,06 | 19,33 % | 1.936.451,5 | 10.490.452.324,0 | 10,779 | 0,8195 |
| HCA Healthcare | 472,74 | -0,13% | 14/11/2025 21:59 |
480,00 | 460,00 | 57,61 % | 19.073.363,8 | 107.877.525.255,5 | 21,676 | 0,6092 |
| HP | 24,525 | -1,86% | 14/11/2025 21:59 |
25,000 | 24,470 | -23,40 % | 7.766.643,4 | 22.923.562.895,7 | 7,3661 | 4,7200 |
| Halliburton | 27,295 | +1,01% | 14/11/2025 21:59 |
27,805 | 26,580 | -0,62 % | 6.529.883,3 | 22.972.198.319,9 | 9,0578 | 2,4912 |
| Hasbro | 77,730 | -1,48% | 14/11/2025 21:59 |
78,970 | 77,550 | 41,11 % | 6.127.291,8 | 10.908.396.797,7 | 20,318 | 3,6022 |
| Healthpeak | 17,360 | -0,27% | 14/11/2025 21:59 |
17,490 | 17,320 | -13,70 % | 3.294.660,7 | 12.064.328.927,2 | 120,77 | 7,0278 |
| Henry Schein | 71,400 | -2,63% | 14/11/2025 21:59 |
73,100 | 71,350 | 5,99 % | 2.930.044,5 | 8.405.551.219,8 | 15,469 | -- |
| Hershey | 179,26 | +0,57% | 17/11/2025 06:00 |
180,55 | 177,21 | 5,23 % | 9.562.241,7 | 26.561.242.450,0 | 19,671 | 3,0570 |
| Hess | 149,46 | +0,96% | 18/07/2025 14:13 |
149,64 | 146,23 | -- % | 3.131.830,5 | -- | 16,413 | -- |
| Hewlett Packard | 22,820 | -0,43% | 14/11/2025 21:59 |
23,415 | 22,360 | 7,32 % | 13.581.095,4 | 30.109.850.414,8 | 11,698 | 2,2787 |
| Hilton World | 269,66 | -0,07% | 14/11/2025 22:18 |
270,48 | 264,85 | 9,12 % | 12.621.224,4 | 62.687.764.270,2 | 38,343 | 0,2224 |
| Hologic | 74,170 | -0,10% | 14/11/2025 21:59 |
74,380 | 74,100 | 2,98 % | 5.511.699,9 | 16.507.758.120,8 | 18,160 | -- |
| Home Depot | 362,39 | -1,53% | 14/11/2025 23:54 |
367,00 | 359,80 | -5,43 % | 60.694.222,3 | 360.698.259.273,3 | 24,342 | 2,5250 |
| Honeywell Intl | 198,95 | +0,16% | 14/11/2025 22:01 |
199,52 | 195,70 | -11,50 % | 22.223.704,1 | 126.386.996.496,5 | 20,543 | 2,3009 |
| Hormel Foods | 22,635 | -0,11% | 14/11/2025 21:59 |
22,870 | 22,360 | -27,78 % | 1.835.935,0 | 12.449.214.530,9 | 14,337 | 5,1248 |
| Host Hotels & Resrt | 17,580 | +0,05% | 14/11/2025 21:59 |
17,690 | 17,400 | 0,34 % | 2.976.709,9 | 12.089.581.075,9 | 18,314 | 4,5506 |
| Howmet Aerospc | 203,35 | +1,06% | 15/11/2025 01:13 |
204,96 | 197,03 | 83,94 % | 9.688.156,1 | 81.848.375.000,0 | 75,555 | 0,2163 |
| Hubbell | 432,76 | -1,16% | 14/11/2025 21:59 |
495,94 | 431,06 | 4,43 % | 7.767.960,4 | 22.998.922.875,5 | 26,604 | 1,2431 |
| Humana | 237,20 | +0,18% | 14/11/2025 21:59 |
237,35 | 230,80 | -6,63 % | 11.530.485,6 | 28.528.771.729,6 | 14,650 | 1,4924 |
| Huntington | 313,86 | +0,38% | 14/11/2025 21:59 |
317,13 | 306,20 | 65,45 % | 4.177.510,0 | 12.316.316.475,2 | 22,362 | 1,7300 |
| Huntington Bancshs | 15,725 | +0,12% | 14/11/2025 21:59 |
15,785 | 15,525 | -3,56 % | 18.239.687,6 | 24.613.853.075,1 | 12,778 | 3,9427 |
| IBM | 305,90 | +0,27% | 14/11/2025 23:51 |
307,64 | 297,81 | 38,58 % | 53.991.684,5 | 285.725.184.094,0 | 29,972 | 2,1951 |
| IDEXX Labs | 689,80 | -1,64% | 14/11/2025 21:59 |
701,65 | 688,73 | 69,61 % | 9.165.041,9 | 55.081.447.434,0 | 66,009 | -- |
| IQVIA Holdings | 220,53 | -1,35% | 14/11/2025 22:09 |
224,07 | 220,53 | 13,75 % | 8.767.979,2 | 37.557.962.000,0 | 20,094 | -- |
| Idex | 164,44 | -1,58% | 14/11/2025 21:59 |
167,08 | 164,20 | -20,21 % | 5.400.221,9 | 12.308.241.255,8 | 21,238 | 1,7270 |
| Illinois Tool Works | 244,04 | -0,51% | 14/11/2025 21:59 |
245,28 | 242,62 | -3,24 % | 7.818.050,9 | 70.796.004.000,0 | 24,160 | 2,5487 |
| Illumina | 120,73 | +0,70% | 15/11/2025 00:07 |
121,50 | 117,36 | -10,30 % | 4.050.516,7 | 18.447.544.000,0 | 29,025 | -- |
| Incyte | 104,15 | -1,18% | 14/11/2025 21:59 |
106,89 | 103,85 | 52,55 % | 6.634.480,1 | 20.447.009.517,4 | 82,038 | -- |
| Ingersoll Rand | 75,480 | -0,94% | 14/11/2025 21:59 |
75,890 | 74,640 | -15,76 % | 3.764.774,3 | 29.822.932.614,6 | 23,095 | 0,1059 |
| Insulet | 331,70 | +0,12% | 14/11/2025 22:01 |
336,58 | 328,52 | 27,36 % | 5.028.623,1 | 23.421.999.689,1 | 105,05 | -- |
| Intel | 35,540 | -1,14% | 15/11/2025 01:47 |
36,100 | 34,630 | 79,07 % | 57.091.014,8 | 169.478.100.000,0 | -- | 1,4072 |
| Intercont Exch | 152,07 | -0,36% | 14/11/2025 21:59 |
154,05 | 150,99 | 2,41 % | 9.024.637,2 | 86.707.057.420,9 | 25,232 | 1,2625 |
| Interpublic Group | 24,790 | -1,09% | 14/11/2025 21:59 |
25,070 | 24,705 | -10,56 % | 3.479.051,0 | 9.079.743.808,1 | 8,9580 | 5,3247 |
| Intl Flavors&Fragr | 65,880 | -2,29% | 14/11/2025 21:59 |
67,540 | 65,360 | -20,27 % | 4.600.718,2 | 16.871.629.448,5 | 16,189 | 2,4286 |
| Intl Paper | 37,360 | -0,16% | 14/11/2025 21:59 |
37,390 | 36,630 | -29,59 % | 3.328.264,0 | 19.727.511.523,1 | 33,203 | 4,9518 |
| Intuit | 661,20 | +1,90% | 14/11/2025 22:12 |
666,79 | 644,71 | 3,38 % | 49.048.803,8 | 184.727.828.850,0 | 38,667 | 0,6520 |
| Intuitive Surgical | 548,73 | -2,84% | 14/11/2025 22:57 |
560,00 | 548,11 | 8,32 % | 40.400.421,3 | 194.916.120.778,3 | 82,115 | -- |
| Invesco | 23,515 | -1,01% | 14/11/2025 21:59 |
23,920 | 23,180 | 37,06 % | 3.504.720,1 | 10.797.286.820,4 | 14,388 | 3,5509 |
| Invitation Homs | 28,390 | +0,49% | 14/11/2025 21:59 |
28,660 | 28,240 | -11,60 % | 2.256.832,2 | 17.403.654.521,7 | 45,443 | 4,0859 |
| Iron Mountain | 91,000 | +0,05% | 14/11/2025 22:47 |
93,000 | 89,060 | -13,11 % | 9.780.485,6 | 27.025.747.162,1 | 50,666 | 3,5207 |
| J.B.Hunt Transport | 162,87 | -2,08% | 14/11/2025 21:59 |
166,74 | 162,41 | -2,53 % | 6.605.504,5 | 15.504.403.279,1 | 29,438 | 1,0806 |
| JM Smucker Co | 109,13 | -0,07% | 14/11/2025 21:59 |
110,01 | 107,87 | 0,26 % | 5.909.656,9 | 11.642.551.510,8 | 11,478 | 3,9952 |
| JPMorgan Chase | 304,30 | -1,86% | 14/11/2025 23:23 |
308,19 | 301,25 | 28,98 % | 130.111.870,9 | 826.778.281.614,4 | 16,573 | 1,8274 |
| Jack Henry&Asc | 164,02 | -0,78% | 14/11/2025 22:30 |
165,77 | 158,19 | -5,69 % | 3.673.252,6 | 11.871.297.190,6 | 31,791 | 1,3961 |
| Jacobs Sltns | 154,51 | +0,87% | 14/11/2025 22:00 |
154,85 | 149,65 | 15,72 % | 9.768.285,6 | 18.469.579.825,1 | 28,703 | 0,8051 |
| Johnson & Johnson | 195,94 | +0,35% | 14/11/2025 23:59 |
197,18 | 193,51 | 35,02 % | 56.218.655,9 | 472.149.561.138,9 | 19,608 | 2,6228 |
| Johnson Ctr Int | 118,72 | -1,24% | 14/11/2025 22:43 |
120,26 | 118,21 | 52,30 % | 14.120.103,0 | 77.688.639.436,8 | 32,706 | 1,2719 |
| Juniper Networks | 39,950 | +0,10% | 02/07/2025 01:59 |
39,960 | 39,930 | -- % | 12.726.931,9 | -- | 24,425 | -- |
| KLA | 1.139,9 | -2,21% | 17/11/2025 06:00 |
1.175,5 | 1.128,8 | 84,38 % | 72.508.890,6 | 149.330.019.983,7 | 49,940 | 0,6511 |
| Kellanova | 83,320 | +0,02% | 14/11/2025 21:59 |
83,390 | 83,275 | 2,81 % | 5.056.542,7 | 28.989.746.648,2 | 22,213 | 2,7604 |
| Kenvue | 16,700 | -0,77% | 14/11/2025 23:52 |
16,975 | 16,645 | -21,41 % | 16.346.376,0 | 31.917.264.152,2 | 14,721 | 4,9534 |
| Keurig Dr Peppr | 27,120 | +0,48% | 14/11/2025 22:25 |
27,320 | 26,830 | -15,97 % | 11.120.706,9 | 36.844.774.350,0 | 14,099 | 3,3923 |
| KeyCorp | 17,615 | 0,00% | 14/11/2025 22:57 |
17,625 | 17,315 | 2,71 % | 13.595.051,6 | 19.251.778.560,2 | 16,030 | 4,6551 |
| Keysight Tech | 179,11 | +0,44% | 14/11/2025 21:59 |
180,69 | 175,47 | 10,99 % | 7.332.165,4 | 30.781.172.758,3 | 28,899 | -- |
| Kimberly-Clark | 103,82 | -0,43% | 14/11/2025 23:15 |
105,81 | 103,68 | -20,27 % | 18.711.159,5 | 34.513.275.784,0 | 14,278 | 4,8076 |
| Kimco Realty | 20,430 | -0,04% | 14/11/2025 21:59 |
20,600 | 20,350 | -12,78 % | 2.206.626,8 | 13.835.074.482,3 | 35,236 | 4,9437 |
| Kinder Morgan | 27,420 | +1,93% | 14/11/2025 23:29 |
27,490 | 26,700 | -1,87 % | 13.841.715,5 | 61.002.929.893,8 | 22,875 | 4,2487 |
| Kroger | 66,720 | +1,65% | 15/11/2025 01:07 |
66,910 | 65,500 | 7,87 % | 12.167.664,1 | 44.213.890.304,6 | 14,800 | 2,0083 |
| L3Harris Tech | 289,37 | +0,31% | 17/11/2025 06:00 |
289,71 | 283,66 | 37,18 % | 13.700.926,9 | 54.127.482.336,3 | 22,063 | 1,6587 |
| LKQ | 30,555 | -2,59% | 14/11/2025 21:59 |
31,240 | 30,440 | -14,66 % | 2.548.799,1 | 7.821.041.313,3 | 9,1668 | 3,9273 |
| Lab Corp Amer Hldgs | 210,66 | -1,16% | 17/05/2024 21:59 |
213,48 | 208,24 | -- % | 4.397.207,9 | -- | 15,736 | -- |
| Lam Research | 148,23 | -3,28% | 15/11/2025 01:15 |
152,94 | 145,38 | 112,27 % | 92.995.072,6 | 186.256.688.700,0 | 51,817 | 0,6608 |
| Lamb Wstn Hldgs | 57,020 | -1,41% | 14/11/2025 22:45 |
57,590 | 56,260 | -13,43 % | 3.865.047,0 | 7.945.878.409,6 | 10,415 | 2,5955 |
| Las Vegas Sands | 65,360 | -0,33% | 14/11/2025 21:59 |
66,480 | 64,170 | 27,68 % | 20.102.784,8 | 44.178.627.380,5 | 28,526 | 1,5299 |
| Leidos Holdings | 191,38 | +0,01% | 14/11/2025 21:59 |
191,67 | 189,00 | 32,83 % | 7.064.086,9 | 24.468.922.817,3 | 18,998 | 0,8517 |
| Lennar | 121,07 | -0,19% | 14/11/2025 22:13 |
123,43 | 120,66 | -11,03 % | 41.099.697,7 | 27.102.607.483,0 | 8,6671 | 1,6515 |
| Linde | 423,26 | -1,25% | 14/11/2025 22:07 |
430,12 | 423,03 | 2,38 % | 43.205.167,6 | 197.673.490.536,9 | 27,621 | 1,3913 |
| Live Nation Ent | 135,86 | -0,65% | 14/11/2025 21:59 |
136,75 | 128,15 | 5,63 % | 10.105.489,2 | 31.547.948.297,4 | 114,00 | -- |
| Lockheed Martin | 466,00 | +2,22% | 15/11/2025 00:04 |
466,39 | 454,30 | -6,18 % | 22.555.804,0 | 107.822.117.024,1 | 17,010 | 2,8650 |
| Loews | 104,42 | +0,05% | 14/11/2025 21:59 |
105,09 | 103,74 | 23,21 % | 3.858.839,3 | 21.579.391.986,1 | -- | 0,2394 |
| Lowe's Com | 227,80 | -1,57% | 14/11/2025 21:59 |
232,11 | 226,97 | -6,23 % | 18.767.348,0 | 127.755.913.359,0 | 19,452 | 2,0632 |
| Lululemon Athl | 170,50 | +0,61% | 14/11/2025 23:26 |
171,74 | 165,47 | -55,63 % | 12.181.508,3 | 19.366.732.235,7 | 11,797 | -- |
| Lyondellbasell | 45,330 | -0,46% | 14/11/2025 23:28 |
45,440 | 44,375 | -38,69 % | 6.516.084,3 | 15.156.265.097,4 | 7,0093 | 11,956 |
| M&T Bank | 187,09 | +0,38% | 14/11/2025 21:59 |
187,74 | 184,31 | -0,91 % | 5.658.499,2 | 28.754.008.217,2 | 12,644 | 2,9664 |
| MGM Resorts Itl | 32,470 | -1,11% | 14/11/2025 21:59 |
32,690 | 32,135 | -5,22 % | 8.146.934,9 | 8.880.754.106,8 | 13,750 | 0,0307 |
| MSCI | 565,15 | -1,13% | 14/11/2025 21:59 |
572,39 | 564,59 | -4,43 % | 11.122.945,8 | 42.465.486.163,5 | 38,231 | 1,2739 |
| Marathon | 200,00 | +2,76% | 14/11/2025 21:59 |
202,29 | 194,95 | 39,53 % | 12.514.584,8 | 60.120.495.800,0 | 22,099 | 1,8650 |
| Marathon Oil | 28,570 | -1,29% | 21/11/2024 22:12 |
29,370 | 28,430 | -- % | 13.184.169,6 | -- | 10,594 | -- |
| Marketaxess Holding | 174,45 | +0,55% | 14/11/2025 22:01 |
175,55 | 173,25 | -22,97 % | 3.899.602,9 | 6.503.898.754,7 | 24,053 | 1,7374 |
| Marriott Intl | 285,79 | -0,58% | 14/11/2025 21:59 |
288,02 | 281,19 | 3,04 % | 15.349.763,7 | 76.692.259.493,0 | 31,027 | 0,9237 |
| Marsh & McLennan | 182,83 | -0,57% | 14/11/2025 21:59 |
185,36 | 181,69 | -13,44 % | 11.473.203,6 | 89.570.187.342,8 | 21,081 | 1,8760 |
| Martin Marietta | 596,09 | -0,97% | 14/11/2025 22:04 |
639,45 | 595,63 | 16,53 % | 6.959.230,3 | 35.955.118.656,6 | 34,998 | 0,5434 |
| Masco | 60,730 | -1,73% | 14/11/2025 21:59 |
62,080 | 60,490 | -14,84 % | 3.648.289,1 | 12.613.355.063,3 | 15,102 | 2,0418 |
| Mastercard | 545,75 | -1,76% | 14/11/2025 21:59 |
556,20 | 544,08 | 5,39 % | 57.410.533,8 | 486.404.153.372,2 | 38,396 | 0,5570 |
| Match Group | 32,280 | -0,79% | 14/11/2025 21:59 |
32,610 | 31,980 | -0,58 % | 3.389.467,3 | 7.620.345.700,9 | 10,296 | 2,3543 |
| McCormick | 65,330 | -1,16% | 14/11/2025 21:59 |
66,450 | 65,100 | -13,31 % | 6.670.513,7 | 16.544.162.797,6 | 22,680 | 2,7552 |
| McDonald's | 307,00 | -0,15% | 14/11/2025 23:26 |
310,65 | 303,35 | 6,07 % | 41.351.973,4 | 218.681.236.254,5 | 26,176 | 2,3349 |
| McKesson | 842,30 | -0,46% | 14/11/2025 21:59 |
855,76 | 841,48 | 48,56 % | 17.798.015,1 | 103.962.267.295,0 | 30,662 | 0,3632 |
| Medtronic | 95,880 | -0,28% | 14/11/2025 21:59 |
96,540 | 95,140 | 20,32 % | 18.620.742,7 | 122.977.223.134,6 | 18,478 | 2,9411 |
| Merck & Co | 92,920 | +0,06% | 15/11/2025 01:25 |
95,070 | 91,500 | -6,57 % | 85.426.208,2 | 230.679.174.495,8 | 12,303 | 3,4840 |
| Meta Platforms | 609,50 | -0,01% | 15/11/2025 01:59 |
613,65 | 595,15 | 4,14 % | 689.826.372,3 | 1.328.120.434.021,6 | 26,987 | 0,3402 |
| Metlife | 78,640 | -1,04% | 14/11/2025 21:59 |
79,280 | 78,105 | -2,96 % | 10.347.940,4 | 51.815.239.827,8 | 9,7287 | 2,8579 |
| Mettler Toledo Intl | 1.403,3 | -0,53% | 14/11/2025 21:59 |
1.418,7 | 1.382,6 | 15,30 % | 10.119.866,2 | 28.668.258.290,7 | 34,975 | -- |
| Microchip Tech | 53,450 | -2,39% | 14/11/2025 22:13 |
54,660 | 53,000 | -4,42 % | 13.543.214,7 | 28.913.905.619,0 | 11,143 | 3,4018 |
| Micron Technology | 248,19 | +4,17% | 15/11/2025 01:58 |
255,11 | 231,34 | 181,41 % | 304.512.867,6 | 277.091.965.400,1 | 196,15 | 0,1863 |
| Microsoft | 510,09 | +1,39% | 15/11/2025 01:30 |
511,59 | 497,44 | 19,41 % | 450.890.507,5 | 3.793.262.583.782,4 | 42,784 | 0,6661 |
| Mid-Amer Apt Cmntys | 130,95 | +0,33% | 14/11/2025 21:59 |
131,98 | 130,29 | -15,61 % | 1.697.240,3 | 15.331.854.114,9 | 20,336 | 4,6277 |
| Moderna | 24,770 | -0,74% | 15/11/2025 01:52 |
24,875 | 24,190 | -39,98 % | 8.245.719,7 | 9.677.131.512,2 | -- | -- |
| Mohawk Industries | 106,96 | -0,98% | 14/11/2025 21:59 |
115,08 | 106,33 | -9,28 % | 3.238.866,4 | 6.612.412.879,5 | 11,243 | -- |
| Molina Healthcare | 137,38 | -0,80% | 14/11/2025 22:23 |
138,77 | 136,52 | -52,40 % | 5.419.545,9 | 7.061.332.000,0 | 5,8944 | -- |
| Molson Coors | 46,440 | -1,00% | 14/11/2025 21:59 |
47,260 | 45,840 | -18,16 % | 4.411.268,8 | 8.605.233.315,0 | 8,1145 | 3,9836 |
| Mondelez Intl | 56,865 | -0,16% | 14/11/2025 21:59 |
57,660 | 56,520 | -4,65 % | 14.256.984,7 | 73.376.235.647,5 | 16,430 | 3,3588 |
| Monolithic Power | 920,52 | -0,45% | 14/11/2025 21:59 |
938,08 | 879,11 | 56,16 % | 17.831.572,8 | 44.099.351.640,0 | 65,859 | 0,6442 |
| Monster Bever | 71,335 | +0,33% | 14/11/2025 22:11 |
71,860 | 70,830 | 35,17 % | 14.543.585,1 | 69.681.153.125,1 | 43,352 | -- |
| Moody's | 479,35 | -2,30% | 14/11/2025 21:59 |
490,38 | 478,61 | 3,58 % | 12.604.211,0 | 85.516.040.000,0 | 39,657 | 0,7843 |
| Morgan Stanley | 163,87 | -1,04% | 15/11/2025 01:36 |
164,79 | 159,99 | 31,68 % | 59.471.972,0 | 260.440.116.793,5 | 22,422 | 2,3494 |
| Mosaic | 26,050 | +1,97% | 14/11/2025 21:59 |
26,230 | 25,160 | 3,94 % | 5.915.399,0 | 8.268.475.195,8 | 12,079 | 3,3397 |
| Motorola Soltn | 379,99 | -0,85% | 14/11/2025 21:59 |
384,78 | 376,87 | -17,08 % | 33.186.453,1 | 63.289.233.690,0 | 28,041 | 1,1473 |
| NRG Energy | 165,27 | -0,53% | 14/11/2025 23:52 |
171,07 | 160,40 | 84,17 % | 11.110.738,4 | 31.672.244.960,1 | 26,249 | 1,0649 |
| NVIDIA | 190,37 | +1,79% | 15/11/2025 01:58 |
191,01 | 180,58 | 39,26 % | 956.522.608,3 | 4.632.260.220.000,0 | 63,531 | 0,0210 |
| NVR | 7.271,9 | +0,30% | 14/11/2025 21:59 |
7.305,1 | 7.225,0 | -11,54 % | 7.948.758,7 | 19.872.175.646,5 | 14,754 | -- |
| NXP Semicond | 197,12 | -2,06% | 14/11/2025 21:59 |
199,84 | 196,22 | -3,24 % | 13.469.883,4 | 67.415.804.825,6 | 15,500 | 2,0576 |
| Nasdaq | 87,085 | -0,41% | 15/11/2025 01:59 |
87,570 | 86,180 | 13,10 % | 4.380.323,4 | 49.725.137.282,8 | 31,138 | 1,2057 |
| NetApp | 109,24 | -0,19% | 14/11/2025 22:01 |
111,22 | 108,20 | -5,54 % | 4.383.679,7 | 21.844.239.979,9 | 16,980 | 1,9007 |
| Netflix | 1.115,4 | -3,64% | 15/11/2025 01:37 |
1.142,8 | 1.107,3 | 29,48 % | 336.423.221,6 | 471.402.221.575,0 | 58,333 | -- |
| Newmont | 87,780 | -2,16% | 15/11/2025 01:50 |
89,450 | 85,950 | 141,05 % | 40.360.654,0 | 95.791.064.472,1 | 28,911 | 1,1392 |
| News | 29,550 | -0,42% | 14/11/2025 21:59 |
29,685 | 29,280 | -2,51 % | 599.183,9 | 5.521.043.869,8 | 41,850 | 0,6768 |
| News | 26,145 | -0,45% | 14/11/2025 21:59 |
26,230 | 25,730 | -4,66 % | 4.331.309,3 | 9.743.176.640,2 | 37,048 | 0,7649 |
| NextEra Energy | 83,870 | -0,14% | 15/11/2025 00:00 |
84,480 | 82,800 | 17,14 % | 31.221.362,9 | 174.668.474.197,0 | 24,515 | 2,7018 |
| Nike | 64,290 | -2,80% | 15/11/2025 01:38 |
65,060 | 63,750 | -12,75 % | 44.706.728,3 | 76.347.987.258,1 | 17,595 | 2,4924 |
| Nisource | 42,895 | -0,15% | 14/11/2025 21:59 |
43,020 | 42,480 | 16,86 % | 6.403.483,4 | 20.299.309.331,4 | 24,697 | 2,6110 |
| Nordson | 230,26 | -1,26% | 14/11/2025 21:59 |
232,36 | 229,32 | 11,39 % | 2.395.739,5 | 12.937.458.128,7 | 24,428 | 1,3723 |
| Norfolk Southern | 284,00 | +0,11% | 14/11/2025 21:59 |
286,00 | 282,78 | 20,76 % | 15.812.057,2 | 63.725.799.228,0 | 24,120 | 1,9014 |
| Northern Trust | 127,11 | -1,26% | 14/11/2025 22:01 |
128,64 | 126,36 | 25,81 % | 4.090.385,3 | 24.068.967.552,6 | 17,140 | 2,4357 |
| Northrop Grumman | 557,94 | +0,17% | 14/11/2025 22:57 |
561,47 | 553,45 | 18,71 % | 18.234.500,0 | 79.629.234.181,9 | 21,415 | 1,5664 |
| Norw Crs Line | 18,285 | -1,53% | 15/11/2025 01:22 |
18,485 | 18,200 | -27,85 % | 5.644.868,9 | 7.778.870.507,7 | 11,252 | -- |
| Nucor | 147,81 | +1,37% | 14/11/2025 21:59 |
150,55 | 139,07 | 24,83 % | 5.953.092,6 | 33.825.309.800,2 | 17,548 | 1,4883 |
| O'Reilly Auto | 98,795 | +0,44% | 14/11/2025 21:59 |
99,900 | 98,030 | 24,38 % | 9.765.397,0 | 83.393.263.769,1 | 36,099 | -- |
| ON Semiconductor | 46,930 | -2,55% | 14/11/2025 22:46 |
48,400 | 46,510 | -23,62 % | 12.042.870,1 | 19.193.149.444,5 | 12,032 | -- |
| ONEOK | 70,495 | +1,51% | 14/11/2025 23:00 |
70,860 | 68,900 | -30,84 % | 14.932.955,9 | 44.357.678.610,7 | 13,822 | 5,8443 |
| Occidental Pete | 42,770 | +1,74% | 14/11/2025 23:37 |
43,085 | 41,920 | -14,92 % | 13.323.678,0 | 42.137.450.262,1 | 12,592 | 2,2445 |
| Old Dominion Freigh | 132,29 | -2,36% | 14/11/2025 21:59 |
135,75 | 131,46 | -23,20 % | 8.202.437,8 | 27.661.632.495,3 | 25,032 | 0,8466 |
| Omnicom Group | 72,220 | -1,14% | 14/11/2025 21:59 |
73,010 | 71,880 | -15,08 % | 5.014.393,6 | 13.937.273.569,8 | 9,0894 | 3,8770 |
| Oracle | 223,38 | +2,45% | 15/11/2025 01:46 |
227,03 | 210,70 | 30,48 % | 401.072.852,0 | 635.498.687.506,6 | 39,091 | 0,8525 |
| Otis Worldwide | 88,750 | -1,55% | 14/11/2025 21:59 |
90,880 | 88,750 | -2,22 % | 4.769.420,6 | 34.587.281.776,2 | 23,535 | 1,8591 |
| PG&E | 16,485 | -1,02% | 14/11/2025 21:59 |
16,625 | 16,400 | -17,59 % | 5.857.348,8 | 36.232.553.356,1 | 12,250 | 0,6066 |
| PNC Finl Ser | 184,00 | -0,03% | 14/11/2025 21:59 |
184,81 | 181,81 | -4,61 % | 7.254.205,6 | 72.159.115.776,2 | 13,602 | 3,5868 |
| PPG Industries | 97,030 | -1,09% | 14/11/2025 21:59 |
97,900 | 96,650 | -17,87 % | 3.969.488,1 | 21.773.532.000,0 | 12,066 | 2,8650 |
| PPL | 36,765 | +0,57% | 14/11/2025 21:59 |
36,840 | 36,345 | 12,54 % | 4.285.949,7 | 27.196.510.842,4 | 21,372 | 2,9239 |
| PTC | 179,70 | +3,00% | 14/11/2025 21:59 |
180,10 | 174,06 | -5,13 % | 7.646.774,4 | 21.527.827.043,1 | 34,700 | -- |
| Paccar | 95,590 | -1,00% | 14/11/2025 21:59 |
96,440 | 94,990 | -7,19 % | 6.586.221,5 | 50.204.284.676,8 | 12,146 | 1,3808 |
| Packaging Corp Amer | 197,22 | -0,97% | 14/11/2025 21:59 |
198,79 | 195,31 | -11,51 % | 4.359.187,9 | 17.745.277.153,7 | 21,900 | 2,5352 |
| Palo Alto Net | 205,29 | +0,24% | 15/11/2025 01:58 |
206,95 | 198,45 | 12,51 % | 54.164.866,3 | 140.360.088.635,7 | 73,752 | -- |
| Paramount Glb | 11,200 | -5,78% | 07/08/2025 01:29 |
11,600 | 10,870 | -- % | 9.703.376,4 | -- | 6,2144 | -- |
| Parker-Hannifin | 832,10 | -1,17% | 15/11/2025 00:53 |
841,16 | 828,70 | 32,38 % | 22.282.901,5 | 104.999.952.237,9 | 33,911 | 0,8448 |
| PayPal Hldgs | 62,920 | -3,85% | 15/11/2025 01:37 |
64,640 | 62,755 | -23,45 % | 51.324.578,2 | 58.787.012.206,9 | 14,299 | -- |
| Paychex | 112,16 | +0,24% | 14/11/2025 22:51 |
112,45 | 110,68 | -20,24 % | 8.308.333,7 | 40.340.534.488,8 | 23,790 | 3,7648 |
| Paycom Software | 166,24 | +1,00% | 14/11/2025 21:59 |
166,59 | 162,35 | -19,70 % | 4.576.934,1 | 9.127.592.890,0 | 20,955 | 0,9023 |
| Pentair | 104,28 | -2,32% | 14/11/2025 21:59 |
106,12 | 104,08 | 6,11 % | 4.151.943,5 | 17.064.575.246,4 | 24,998 | 0,9589 |
| PepsiCo | 145,84 | +0,59% | 14/11/2025 23:27 |
146,83 | 143,90 | -4,65 % | 26.461.975,4 | 199.412.883.392,4 | 17,794 | 3,8081 |
| Pfizer | 25,100 | -2,78% | 15/11/2025 01:44 |
25,770 | 24,970 | -2,78 % | 51.248.661,1 | 142.625.973.941,9 | 8,8532 | 6,8553 |
| Philip Mrrs Int | 155,42 | +0,16% | 14/11/2025 22:17 |
155,55 | 152,87 | 28,95 % | 19.366.953,2 | 241.963.927.144,5 | 23,878 | 3,5512 |
| Phillips 66 | 142,31 | +1,99% | 17/11/2025 06:00 |
143,27 | 139,65 | 22,49 % | 11.455.740,2 | 57.343.735.933,2 | 23,203 | 3,3377 |
| Pinnacle West Cap | 88,340 | -0,58% | 14/11/2025 21:59 |
89,400 | 87,750 | 4,83 % | 3.582.059,5 | 10.573.449.847,6 | 17,371 | 4,0695 |
| Pioneer Nat Res Co | 269,79 | +0,63% | 03/05/2024 00:02 |
272,24 | 269,18 | -- % | 87.139.676,4 | -- | 13,016 | -- |
| Pool | 242,20 | -1,55% | 14/11/2025 22:56 |
246,12 | 241,96 | -27,90 % | 6.583.874,4 | 9.021.825.024,8 | 22,329 | 2,0437 |
| Princip Financ | 84,350 | -0,18% | 14/11/2025 22:07 |
84,970 | 83,560 | 9,30 % | 2.415.428,8 | 18.557.538.918,2 | 12,095 | 3,6462 |
| Procter & Gamble | 147,82 | -0,18% | 14/11/2025 23:42 |
149,37 | 147,61 | -11,69 % | 45.246.326,3 | 345.252.381.864,7 | 22,593 | 2,8270 |
| Progressive | 225,18 | +0,94% | 15/11/2025 01:52 |
227,06 | 221,04 | -6,96 % | 26.046.546,6 | 132.065.453.505,7 | 16,550 | 2,1756 |
| Prologis | 122,83 | -0,96% | 14/11/2025 21:59 |
125,33 | 122,67 | 17,32 % | 8.930.803,3 | 114.092.733.610,0 | 38,883 | 3,2483 |
| Prudential Financl | 107,16 | -0,62% | 14/11/2025 21:59 |
108,05 | 106,36 | -9,05 % | 3.823.448,9 | 37.497.596.298,4 | 8,3574 | 5,0391 |
| Publ Svcs Enterpr | 82,850 | +0,54% | 14/11/2025 22:00 |
83,430 | 81,990 | -2,48 % | 8.426.008,5 | 41.354.906.911,6 | 22,507 | 3,0054 |
| Public Storage | 274,45 | +0,06% | 14/11/2025 22:29 |
277,49 | 272,95 | -8,37 % | 3.867.737,6 | 48.155.824.192,3 | 27,280 | 4,3723 |
| PulteGroup | 118,41 | -0,04% | 14/11/2025 21:59 |
120,80 | 118,00 | 8,75 % | 4.426.084,0 | 23.080.107.405,5 | 8,9914 | 0,7431 |
| Qorvo | 85,020 | -1,38% | 14/11/2025 21:59 |
86,260 | 83,940 | 23,22 % | 4.897.596,8 | 7.855.586.223,4 | 14,306 | -- |
| Qualcomm | 174,06 | -0,30% | 14/11/2025 23:55 |
175,65 | 171,44 | 13,67 % | 57.719.005,3 | 186.407.550.000,0 | 17,293 | 2,0224 |
| Quanta Services | 429,26 | +0,56% | 14/11/2025 21:59 |
437,33 | 416,37 | 35,03 % | 22.994.155,1 | 64.009.485.653,6 | 49,345 | 0,0931 |
| Quest Diagnostics | 187,00 | -0,34% | 14/11/2025 22:00 |
188,87 | 180,00 | 24,43 % | 7.332.750,4 | 20.802.321.694,0 | 21,089 | 1,7112 |
| RTX | 175,61 | +0,94% | 14/11/2025 23:30 |
176,13 | 172,60 | 50,27 % | 16.313.878,6 | 235.385.922.137,5 | 31,187 | 1,5204 |
| Ralph Lauren | 331,58 | -0,37% | 14/11/2025 21:59 |
335,60 | 325,61 | 44,06 % | 5.880.556,4 | 12.851.835.883,5 | 32,473 | 1,0480 |
| Raymond James Finl | 158,68 | -1,53% | 14/11/2025 21:59 |
160,99 | 158,49 | 3,73 % | 5.226.417,4 | 31.434.508.000,0 | 16,906 | 1,2603 |
| Realty Income | 56,760 | +0,31% | 15/11/2025 00:36 |
57,120 | 56,540 | 5,96 % | 8.567.505,6 | 52.246.047.923,1 | 38,519 | 5,6642 |
| Regency Centers | 69,585 | -0,30% | 14/11/2025 21:59 |
70,180 | 69,250 | -5,57 % | 3.009.156,9 | 12.727.164.554,1 | 32,641 | 4,1244 |
| Regeneron Pharma | 693,49 | -0,26% | 15/11/2025 00:07 |
699,01 | 686,00 | -2,42 % | 37.851.155,9 | 71.626.287.533,0 | 15,453 | 0,3806 |
| Regions Financial | 24,955 | -0,06% | 14/11/2025 21:59 |
25,030 | 24,610 | 6,16 % | 7.166.071,4 | 21.882.452.957,6 | 11,954 | 4,1274 |
| Republic Services | 209,82 | +1,81% | 14/11/2025 22:57 |
210,59 | 201,00 | 2,42 % | 9.868.920,6 | 64.952.634.342,1 | 33,064 | 1,1486 |
| Resmed | 244,63 | -3,02% | 14/11/2025 22:00 |
251,14 | 244,29 | 10,29 % | 12.221.100,7 | 35.707.734.501,2 | 32,590 | 0,9238 |
| Revvity | 92,720 | -0,70% | 14/11/2025 21:59 |
93,370 | 91,420 | -16,33 % | 2.704.853,2 | 10.512.187.579,1 | 19,272 | 0,3019 |
| Robert Half | 26,670 | -2,89% | 14/11/2025 21:59 |
27,560 | 26,000 | -61,00 % | 1.811.928,5 | 2.697.965.710,2 | 11,176 | 8,8488 |
| Rockwell Automation | 377,41 | -0,59% | 17/11/2025 06:00 |
381,48 | 372,71 | 32,85 % | 15.521.469,2 | 42.433.865.771,7 | 39,251 | 1,4069 |
| Rollins | 58,220 | +1,04% | 14/11/2025 21:59 |
58,510 | 57,310 | 24,23 % | 4.481.291,2 | 28.215.089.551,0 | 58,207 | 1,1636 |
| Roper Tech | 449,69 | +0,46% | 14/11/2025 21:59 |
450,94 | 441,37 | -13,90 % | 15.138.466,5 | 48.403.475.896,7 | 24,577 | 0,7527 |
| Ross Stores | 160,56 | -0,80% | 14/11/2025 21:59 |
162,16 | 159,88 | 7,00 % | 9.625.258,9 | 52.218.329.268,9 | 26,090 | 0,9856 |
| Royal Caribbean | 252,87 | -1,11% | 14/11/2025 22:14 |
254,40 | 247,11 | 10,86 % | 16.294.663,6 | 68.969.110.618,8 | 21,928 | 1,2060 |
| S&P Global | 494,14 | -1,78% | 15/11/2025 00:00 |
503,68 | 493,71 | 0,96 % | 37.676.127,5 | 149.625.592.000,0 | 32,700 | 0,7771 |
| SBA Communctns | 196,61 | +1,65% | 14/11/2025 22:06 |
197,54 | 193,16 | -4,86 % | 7.083.215,9 | 21.014.223.600,0 | 22,423 | 2,2515 |
| SLB | 36,955 | +1,76% | 14/11/2025 23:28 |
37,340 | 35,885 | -5,35 % | 13.375.669,1 | 52.734.785.000,0 | 10,776 | 3,0848 |
| STERIS | 258,40 | -0,81% | 14/11/2025 21:59 |
261,25 | 257,15 | 26,75 % | 5.009.672,5 | 25.361.187.125,6 | 30,069 | 0,9287 |
| Salesforce | 243,58 | +1,40% | 15/11/2025 01:28 |
245,14 | 237,47 | -28,09 % | 58.331.584,9 | 232.097.600.000,0 | 24,019 | 0,6759 |
| Seagate Hldgs | 258,23 | -1,67% | 14/11/2025 23:48 |
267,00 | 251,95 | 204,06 % | 41.091.913,2 | 55.147.111.519,9 | 273,92 | 1,1152 |
| Sealed Air | 43,243 | +1,74% | 14/11/2025 21:59 |
43,460 | 42,090 | 25,59 % | 7.441.102,8 | 6.362.049.315,9 | 13,928 | 1,8500 |
| Sempra Energy | 91,990 | -0,26% | 14/11/2025 21:59 |
93,380 | 91,520 | 5,14 % | 11.736.022,4 | 60.040.173.116,7 | 19,420 | 2,8046 |
| ServiceNow | 850,28 | +0,04% | 14/11/2025 21:59 |
865,31 | 840,00 | -19,83 % | 49.191.720,3 | 176.986.632.280,0 | 61,079 | -- |
| Sherwin-Williams Co | 332,21 | -1,74% | 14/11/2025 21:59 |
337,83 | 331,62 | -0,32 % | 35.165.891,7 | 82.352.703.953,7 | 30,038 | 0,9512 |
| Simon Property Grp | 182,74 | -0,48% | 14/11/2025 21:59 |
184,10 | 173,87 | 6,61 % | 3.596.576,9 | 59.659.309.154,7 | 25,657 | 4,6786 |
| Skyworks Solutions | 66,610 | -2,30% | 14/11/2025 22:43 |
68,000 | 66,450 | -23,12 % | 5.098.514,0 | 9.903.559.279,8 | 10,914 | 4,2335 |
| Snap-On | 329,82 | -1,86% | 14/11/2025 21:59 |
333,88 | 323,00 | -1,00 % | 4.048.377,8 | 17.153.132.449,7 | 17,355 | 2,6863 |
| SolarEdge Tech | 36,180 | -0,64% | 15/11/2025 00:57 |
37,860 | 34,300 | 167,65 % | 4.064.632,1 | 2.163.565.845,1 | -- | -- |
| Southern Co | 90,710 | -0,53% | 17/11/2025 06:00 |
91,620 | 90,350 | 10,79 % | 11.215.551,7 | 99.881.220.308,5 | 22,543 | 3,2410 |
| Southwest Airlines | 32,825 | -0,66% | 14/11/2025 21:59 |
33,075 | 32,440 | -1,73 % | 8.814.693,2 | 16.975.615.501,0 | 39,804 | 2,1934 |
| Starbucks | 84,680 | -1,22% | 15/11/2025 01:18 |
86,490 | 84,000 | -5,29 % | 46.612.985,8 | 96.380.697.500,0 | 24,679 | 2,8900 |
| State Street | 116,84 | -1,22% | 14/11/2025 21:59 |
118,30 | 116,48 | 20,47 % | 4.196.693,7 | 32.634.865.022,2 | 13,861 | 2,6703 |
| Steel Dynamics | 155,49 | +0,58% | 14/11/2025 21:59 |
156,92 | 151,68 | 35,47 % | 7.069.048,9 | 22.707.252.295,6 | 15,842 | 1,2862 |
| Stnly Blck&Deck | 65,640 | -2,64% | 15/11/2025 00:07 |
67,210 | 65,590 | -16,03 % | 2.931.329,8 | 10.166.649.036,9 | 16,307 | 5,0274 |
| Stryker | 362,22 | -3,00% | 14/11/2025 21:59 |
372,99 | 362,15 | 3,68 % | 36.642.048,1 | 138.521.493.778,5 | 30,929 | 0,9276 |
| Synchrony Finl | 73,100 | -0,96% | 14/11/2025 21:59 |
73,930 | 72,140 | 13,51 % | 4.718.902,4 | 26.328.507.263,8 | 11,268 | 1,5731 |
| Synopsys | 391,18 | -1,03% | 14/11/2025 23:59 |
397,61 | 386,60 | -18,83 % | 21.447.024,0 | 72.427.122.576,1 | 30,057 | -- |
| Sysco | 74,680 | -0,53% | 14/11/2025 21:59 |
75,740 | 74,250 | -1,80 % | 4.559.694,6 | 35.761.343.662,0 | 17,458 | 2,8521 |
| T Rowe Price Grp | 101,70 | -1,90% | 14/11/2025 21:59 |
103,45 | 101,59 | -8,31 % | 2.957.359,0 | 22.194.702.900,0 | 11,015 | 4,9950 |
| T-Mobile US | 216,10 | +0,71% | 14/11/2025 22:59 |
218,09 | 214,51 | -2,79 % | 46.486.152,0 | 241.709.281.878,6 | 22,617 | 1,6936 |
| TE Connectiv | 151,21 | +1,08% | 27/09/2024 21:59 |
151,67 | 149,19 | -- % | 5.556.835,8 | -- | -- | -- |
| TJX Companies | 146,11 | -0,21% | 14/11/2025 21:59 |
147,53 | 145,42 | 21,21 % | 17.585.979,3 | 162.617.045.456,2 | 34,920 | 1,1292 |
| Take-Two Intract | 235,03 | -1,08% | 14/11/2025 22:49 |
238,14 | 234,31 | 29,07 % | 9.702.495,5 | 43.428.568.884,9 | 104,46 | -- |
| Tapestry | 101,36 | +0,61% | 14/11/2025 21:59 |
103,04 | 99,140 | 54,20 % | 8.700.491,8 | 20.743.298.862,7 | 23,758 | 1,4798 |
| Targa Resources | 173,10 | +1,99% | 14/11/2025 21:59 |
174,19 | 168,95 | -4,90 % | 19.215.581,6 | 37.157.397.428,4 | 25,864 | 2,1663 |
| Target | 89,950 | -0,75% | 15/11/2025 01:31 |
91,095 | 89,510 | -33,00 % | 23.369.574,0 | 40.873.203.362,6 | 10,421 | 5,0250 |
| Teledyne Tech | 500,84 | -0,89% | 14/11/2025 21:59 |
504,99 | 498,77 | 8,89 % | 7.071.383,1 | 23.514.932.329,0 | 25,979 | -- |
| Teleflex | 107,02 | -1,89% | 14/11/2025 21:59 |
108,46 | 100,72 | -38,49 % | 2.269.810,4 | 4.729.685.544,1 | 7,8362 | 1,2707 |
| Teradyne | 169,99 | +0,22% | 14/11/2025 22:46 |
173,81 | 163,20 | 34,70 % | 18.491.664,1 | 26.601.486.347,5 | 53,562 | 0,2822 |
| Tesla | 404,75 | +0,61% | 15/11/2025 01:59 |
412,17 | 382,80 | -0,42 % | 1.753.803.237,0 | 1.344.928.012.943,1 | 162,97 | -- |
| Texas Instr | 159,30 | -1,79% | 15/11/2025 01:31 |
161,11 | 158,31 | -13,47 % | 27.558.363,0 | 144.789.078.237,0 | 31,906 | 3,4515 |
| Textron | 80,700 | -0,93% | 14/11/2025 21:59 |
81,530 | 80,600 | 6,51 % | 3.606.576,9 | 14.221.281.964,8 | 15,102 | 0,0991 |
| The Cigna | 269,59 | -0,51% | 14/11/2025 21:59 |
272,72 | 267,74 | -1,92 % | 14.316.323,5 | 72.014.448.735,4 | 9,5114 | 2,2404 |
| The Hartford | 133,87 | +0,14% | 14/11/2025 21:59 |
135,27 | 133,43 | 22,21 % | 6.121.225,8 | 37.302.914.590,0 | 13,262 | 1,6135 |
| The Kraft Heinz | 24,870 | -0,48% | 15/11/2025 01:48 |
25,160 | 24,610 | -18,70 % | 10.268.749,0 | 29.413.841.138,1 | 8,2942 | 6,4386 |
| The Walt Disney | 105,60 | -1,67% | 15/11/2025 01:48 |
108,73 | 105,30 | -3,44 % | 78.438.728,7 | 190.185.440.854,7 | 21,882 | 1,4180 |
| Thermo Fisher Scien | 578,85 | -0,18% | 14/11/2025 21:59 |
584,07 | 573,49 | 11,46 % | 30.140.337,0 | 217.478.609.952,1 | 26,742 | 0,2971 |
| Tractor Supply | 55,435 | -1,39% | 14/11/2025 21:59 |
56,380 | 55,350 | 5,93 % | 9.685.980,8 | 29.292.053.288,8 | 27,362 | 2,0564 |
| Trane Tech | 418,41 | +0,81% | 14/11/2025 21:59 |
422,77 | 392,98 | 12,30 % | 21.037.177,1 | 92.777.816.663,6 | 37,262 | 0,8986 |
| TransDigm Grp | 1.341,2 | +1,14% | 14/11/2025 21:59 |
1.355,0 | 1.324,7 | 4,72 % | 23.545.094,9 | 75.536.737.604,1 | 39,618 | 2,6095 |
| Travelers Comp | 287,33 | -0,00% | 14/11/2025 22:00 |
290,10 | 284,93 | 19,28 % | 28.068.857,0 | 64.092.811.606,6 | 15,146 | 1,5139 |
| Trimble | 77,560 | +0,67% | 14/11/2025 21:59 |
78,110 | 73,440 | 8,95 % | 2.393.520,8 | 18.453.149.812,7 | 27,122 | -- |
| Truist Finl | 44,855 | +0,13% | 14/11/2025 21:59 |
45,130 | 44,200 | 4,41 % | 12.944.030,3 | 57.380.593.279,9 | 12,347 | 4,6371 |
| Tyler Technologies | 467,22 | +0,36% | 14/11/2025 22:19 |
471,24 | 461,95 | -19,15 % | 5.526.975,7 | 20.133.534.485,7 | 48,788 | -- |
| Tyson Foods | 53,980 | -0,58% | 15/11/2025 01:04 |
54,680 | 53,340 | -5,46 % | 5.722.224,1 | 15.278.773.688,3 | 19,059 | 3,7421 |
| UDR | 34,670 | +0,41% | 14/11/2025 21:59 |
34,890 | 34,330 | -20,44 % | 2.449.151,7 | 11.458.055.883,5 | 431,59 | 4,9466 |
| US Bancorp | 47,100 | -0,44% | 14/11/2025 21:59 |
47,370 | 46,660 | -1,14 % | 9.910.093,1 | 73.213.844.555,7 | 12,098 | 4,2887 |
| Ulta Beauty | 528,09 | -0,95% | 14/11/2025 22:08 |
535,21 | 527,22 | 22,81 % | 9.401.148,9 | 23.721.063.898,7 | 22,257 | -- |
| Union Pacific | 223,03 | +0,66% | 14/11/2025 21:59 |
224,19 | 220,38 | -2,90 % | 21.037.300,4 | 132.292.673.073,6 | 20,230 | 2,4211 |
| United Airlines | 95,040 | -2,22% | 14/11/2025 21:59 |
96,340 | 94,300 | 0,10 % | 7.318.636,6 | 30.768.058.474,5 | 9,3906 | -- |
| United Parcel Svc | 95,960 | -0,04% | 17/11/2025 06:00 |
96,700 | 93,810 | -23,86 % | 23.105.715,8 | 70.913.485.581,8 | 12,798 | 6,8361 |
| United Rentals | 833,67 | -1,11% | 14/11/2025 23:01 |
843,89 | 829,54 | 19,76 % | 24.568.661,8 | 53.046.544.649,4 | 19,433 | 0,8588 |
| Unitedhealth Group | 320,98 | -3,25% | 15/11/2025 01:38 |
328,09 | 320,45 | -34,28 % | 111.477.806,3 | 291.480.751.143,6 | 12,039 | 2,7130 |
| Univ Health Svcs | 224,65 | -1,17% | 14/11/2025 22:04 |
240,58 | 223,62 | 26,85 % | 9.323.630,2 | 12.424.544.871,4 | 14,314 | 0,3556 |
| VF | 14,975 | -2,15% | 14/11/2025 21:59 |
15,240 | 14,750 | -28,68 % | 2.711.269,3 | 5.851.103.251,0 | 14,168 | 2,4040 |
| VICI Properties | 30,290 | -0,27% | 14/11/2025 23:31 |
30,600 | 30,130 | 4,22 % | 13.952.730,8 | 32.449.113.223,5 | 11,363 | 5,7559 |
| Valero Energy | 181,78 | +3,42% | 14/11/2025 22:45 |
183,93 | 176,59 | 43,35 % | 34.952.703,5 | 55.444.633.999,4 | 22,526 | 2,4865 |
| Ventas | 78,030 | +0,97% | 14/11/2025 21:59 |
78,090 | 77,470 | 31,13 % | 4.110.452,1 | 36.653.252.256,7 | -- | 2,4221 |
| Veralto | 98,820 | +0,27% | 14/11/2025 21:59 |
99,540 | 97,950 | -3,21 % | 4.354.072,0 | 24.536.743.632,9 | 28,382 | 0,4452 |
| Verisign | 251,07 | +0,56% | 14/11/2025 22:17 |
254,86 | 249,37 | 21,57 % | 6.942.640,4 | 23.454.954.000,0 | 31,427 | 0,6086 |
| Verisk Anlytcs | 216,52 | -0,82% | 14/11/2025 22:04 |
219,10 | 214,39 | -20,99 % | 8.248.557,5 | 30.094.300.922,3 | 32,775 | 0,8336 |
| Verizon Comm | 41,050 | -0,09% | 14/11/2025 23:28 |
41,405 | 40,655 | 2,71 % | 30.824.093,1 | 173.168.594.833,2 | 8,9354 | 6,6289 |
| Vertex Pharmaceutic | 437,33 | +0,59% | 14/11/2025 21:59 |
442,05 | 434,20 | 7,97 % | 24.856.873,1 | 110.958.856.361,2 | 960,14 | -- |
| Viatris | 10,780 | -1,74% | 14/11/2025 22:11 |
10,920 | 10,665 | -12,36 % | 1.416.552,1 | 12.352.731.877,2 | 5,0057 | 4,4755 |
| Visa | 329,80 | -1,87% | 15/11/2025 00:43 |
336,05 | 329,03 | 6,32 % | 99.574.009,2 | 556.580.298.146,0 | 33,923 | 0,7398 |
| Vulcan Material | 280,58 | -1,20% | 14/11/2025 21:59 |
284,67 | 279,86 | 10,39 % | 9.549.292,0 | 37.073.289.324,9 | 39,786 | 0,6985 |
| WEC Energy Gr | 110,97 | +0,12% | 14/11/2025 21:59 |
111,40 | 110,18 | 18,79 % | 6.558.996,6 | 36.100.180.204,2 | 23,023 | 3,2168 |
| WR Berkley | 77,003 | +0,01% | 14/11/2025 21:59 |
77,920 | 76,375 | 31,57 % | 3.300.331,6 | 29.262.770.461,5 | 19,333 | 0,4415 |
| WW Grainger | 925,89 | -0,95% | 14/11/2025 21:59 |
938,19 | 911,12 | -11,31 % | 14.629.241,8 | 44.025.455.634,9 | 24,032 | 0,9536 |
| Walgreens Boots | 12,030 | +0,46% | 28/08/2025 00:22 |
12,110 | 11,900 | -- % | 99.474.427,7 | -- | 4,0175 | -- |
| Walmart | 102,26 | -0,08% | 15/11/2025 01:53 |
102,48 | 98,900 | 13,49 % | 150.174.409,2 | 817.057.782.982,5 | 41,198 | 0,9172 |
| Warnr Bros Dscv | 23,020 | +3,88% | 14/11/2025 22:38 |
23,185 | 22,530 | 109,64 % | 22.762.475,1 | 57.042.973.197,1 | -- | -- |
| Waste Management | 209,18 | +2,29% | 14/11/2025 21:59 |
210,92 | 204,89 | 1,35 % | 28.844.243,0 | 84.271.729.728,1 | 27,929 | 1,5775 |
| Waters | 379,39 | +0,05% | 14/11/2025 21:59 |
384,10 | 351,24 | 2,24 % | 8.957.489,2 | 22.586.885.008,6 | 32,164 | -- |
| Wells Fargo | 85,050 | +0,41% | 14/11/2025 21:59 |
85,340 | 82,960 | 20,53 % | 46.552.428,5 | 266.979.140.297,1 | 15,726 | 1,9988 |
| Welltower | 193,93 | +1,46% | 15/11/2025 01:15 |
194,82 | 191,70 | 51,71 % | 17.266.228,4 | 133.113.323.939,8 | 130,85 | 1,4540 |
| West Pharmaceutical | 261,27 | -2,00% | 14/11/2025 21:59 |
265,24 | 258,93 | -18,64 % | 6.444.452,0 | 18.796.655.253,2 | 40,129 | 0,3253 |
| WestRock Co | 51,520 | +3,66% | 05/07/2024 21:59 |
52,150 | 50,510 | -- % | 26.823.271,5 | -- | 16,979 | -- |
| Western Digital | 157,90 | +0,49% | 15/11/2025 00:47 |
161,62 | 150,17 | 253,80 % | 61.731.277,5 | 53.975.639.491,4 | -- | 0,2058 |
| Westnghouse Air | 203,90 | -0,12% | 14/11/2025 21:59 |
204,50 | 200,75 | 7,69 % | 5.168.653,8 | 34.858.170.225,4 | 26,768 | 0,4904 |
| Weyerhaeuser Co | 22,125 | -1,40% | 14/11/2025 21:59 |
22,440 | 22,110 | -20,28 % | 3.537.325,7 | 15.949.049.625,0 | 45,801 | 3,7966 |
| Whirlpool | 70,300 | +6,98% | 15/11/2025 01:00 |
70,300 | 66,950 | -42,59 % | 5.765.345,1 | 3.947.249.813,8 | 5,4784 | 7,5391 |
| Williams Companies | 61,010 | +2,38% | 14/11/2025 22:00 |
61,080 | 58,920 | 10,10 % | 14.616.505,0 | 74.506.563.075,6 | 31,079 | 3,2781 |
| Willis Towers | 322,22 | -0,65% | 14/11/2025 21:59 |
328,38 | 321,29 | 3,55 % | 9.778.797,3 | 30.852.118.080,8 | 19,368 | 1,1296 |
| Wynn Resorts | 120,72 | -1,84% | 17/11/2025 06:00 |
122,87 | 118,95 | 42,72 % | 3.468.011,7 | 12.551.799.104,8 | 25,204 | 0,8283 |
| Xcel Energy | 80,390 | +0,53% | 14/11/2025 22:00 |
80,980 | 79,640 | 18,65 % | 8.765.562,8 | 47.666.274.908,3 | 22,595 | 2,8015 |
| Xylem | 142,77 | -3,06% | 14/11/2025 21:59 |
146,75 | 142,41 | 26,88 % | 7.764.689,8 | 34.760.078.124,5 | 34,844 | 1,0926 |
| Yum Brands | 149,07 | -0,44% | 14/11/2025 21:59 |
150,78 | 148,69 | 11,62 % | 8.659.459,5 | 41.389.707.219,0 | 27,367 | 1,8783 |
| Zebra Technologies | 240,38 | -0,44% | 14/11/2025 21:59 |
243,43 | 235,00 | -37,47 % | 7.218.272,9 | 12.177.708.971,9 | 17,985 | -- |
| Zimmer Biomet | 89,880 | -0,73% | 14/11/2025 21:59 |
91,170 | 89,250 | -14,28 % | 4.432.023,1 | 17.812.558.163,4 | 11,345 | 1,0680 |
| Zions Bancorp | 51,030 | +0,29% | 14/11/2025 21:59 |
51,090 | 50,090 | -6,22 % | 1.848.129,4 | 7.534.121.965,0 | 10,426 | 3,4489 |
| Zoetis | 120,82 | -0,20% | 14/11/2025 22:08 |
121,90 | 120,40 | -25,63 % | 12.233.888,7 | 53.293.030.369,0 | 20,566 | 1,6538 |
| eBay | 83,860 | -0,66% | 14/11/2025 21:59 |
85,180 | 83,410 | 36,20 % | 13.465.436,9 | 37.904.720.000,0 | 17,512 | 1,3832 |
| Nota: Datos de los componentes en dolar | ||||||||||