Apple Inc. |
AAPL_SPB |
270,69 |
270,71 |
271,04 |
272,5 |
267,05 |
270,44 |
270,12 |
9 051 |
-0,23 |
Advance Auto Parts, Inc. |
AAP_SPB |
157,13 |
157,28 |
155,9 |
157,5 |
155,9 |
157,5 |
156,48 |
3 |
0,71 |
Alcoa Corporation |
AA_SPB |
20,87 |
20,89 |
20,7 |
21,16 |
20,3 |
20,87 |
20,72 |
3 545 |
1,21 |
AbbVie Inc. |
ABBV_SPB |
87,75 |
87,8 |
86,86 |
88,21 |
86,67 |
87,72 |
87,64 |
1 737 |
1,11 |
Abbott Laboratories |
ABT_SPB |
85,74 |
85,78 |
85,11 |
86,1 |
84,95 |
85,78 |
85,7 |
685 |
1,07 |
Accenture Plc |
ACN_SPB |
203,18 |
203,3 |
203,0 |
204,05 |
201,47 |
203,21 |
203,05 |
159 |
0,52 |
Adobe Systems Incorporated |
ADBE_SPB |
305,52 |
305,47 |
305,0 |
306,28 |
301,1 |
305,71 |
304,77 |
740 |
0,69 |
Analog Devices, Inc. |
ADI_SPB |
117,84 |
117,92 |
115,74 |
118,11 |
115,45 |
118,11 |
116,62 |
29 |
2,04 |
Archer-Daniels-Midland Company |
ADM_SPB |
44,7 |
44,71 |
44,07 |
44,7 |
44,05 |
44,7 |
44,44 |
64 |
1,09 |
Automatic Data Processing, Inc. |
ADP_SPB |
166,63 |
166,69 |
166,04 |
167,01 |
166,04 |
167,01 |
166,68 |
4 |
-0,10 |
Autodesk, Inc. |
ADSK_SPB |
177,26 |
177,36 |
179,0 |
180,0 |
176,0 |
178,29 |
177,38 |
311 |
-0,55 |
Alliance Data Systems Corporation |
ADS_SPB |
108,35 |
108,44 |
104,23 |
108,88 |
104,23 |
108,5 |
107,62 |
92 |
2,76 |
The AES Corporation |
AES_SPB |
19,08 |
19,09 |
18,99 |
19,01 |
18,87 |
19,01 |
18,98 |
26 |
0,53 |
Aflac Incorporated |
AFL_SPB |
53,82 |
53,83 |
53,41 |
53,92 |
53,0 |
53,92 |
53,35 |
13 |
1,85 |
Allergan plc |
AGN_SPB |
187,77 |
187,84 |
186,11 |
187,17 |
186,11 |
186,87 |
186,57 |
4 |
0,17 |
American International Group Inc |
AIG_SPB |
51,02 |
51,03 |
50,59 |
51,05 |
50,58 |
50,95 |
50,96 |
91 |
1,15 |
Apartment Investment & Management Company |
AIV_SPB |
51,03 |
51,06 |
51,89 |
51,96 |
51,26 |
51,3 |
51,7 |
9 |
-0,66 |
Assurant, Inc. |
AIZ_SPB |
130,98 |
131,06 |
130,29 |
131,0 |
129,62 |
130,99 |
130,43 |
12 |
0,76 |
Akamai Technologies, Inc. |
AKAM_SPB |
83,94 |
83,99 |
83,59 |
84,0 |
83,39 |
84,0 |
83,66 |
7 |
0,12 |
The Allstate Corporation |
ALL_SPB |
110,21 |
110,26 |
109,27 |
109,27 |
109,27 |
109,27 |
109,27 |
2 |
-0,17 |
Alexion Pharmaceuticals, Inc. |
ALXN_SPB |
111,58 |
111,61 |
110,15 |
112,2 |
109,2 |
111,73 |
111,38 |
7 857 |
2,13 |
Applied Materials, Inc. |
AMAT_SPB |
60,1 |
60,08 |
59,46 |
60,38 |
58,76 |
60,08 |
59,87 |
4 377 |
2,02 |
Advanced Micro Devices, Inc. |
AMD_SPB |
40,78 |
40,79 |
39,69 |
41,26 |
39,3 |
40,88 |
40,55 |
34 458 |
3,68 |
AMETEK, Inc. |
AME_SPB |
99,51 |
99,56 |
98,41 |
99,77 |
98,41 |
99,53 |
99,3 |
83 |
1,23 |
Amgen, Inc. |
AMGN_SPB |
235,79 |
235,82 |
235,73 |
236,73 |
235,51 |
236,08 |
236,13 |
31 |
0,93 |
Affiliated Managers Group, Inc. |
AMG_SPB |
85,33 |
85,44 |
85,97 |
85,97 |
85,68 |
85,68 |
85,95 |
32 |
2,24 |
American Tower Corporation |
AMT_SPB |
209,32 |
209,44 |
210,01 |
212,0 |
209,83 |
210,09 |
210,28 |
78 |
-0,59 |
Amazon.com Inc. |
AMZN_SPB |
1756,8 |
1757,16 |
1748,07 |
1762,26 |
1746,5 |
1756,5 |
1753,54 |
2 750 |
0,39 |
Apache Corporation |
APA_SPB |
21,85 |
21,86 |
21,17 |
22,11 |
21,17 |
21,89 |
21,88 |
1 960 |
2,91 |
Air Products and Chemicals, Inc. |
APD_SPB |
230,1 |
230,17 |
231,69 |
231,69 |
230,12 |
230,63 |
230,88 |
13 |
-0,10 |
Amphenol Corporation |
APH_SPB |
106,68 |
106,81 |
106,79 |
106,79 |
106,79 |
106,79 |
106,79 |
1 |
0,68 |
Arconic Inc. |
ARNC_SPB |
31,43 |
31,44 |
31,3 |
31,49 |
31,11 |
31,44 |
31,42 |
52 |
0,58 |
Activision Blizzard, Inc. |
ATVI_SPB |
57,87 |
57,88 |
56,8 |
58,01 |
56,02 |
57,87 |
57,25 |
20 968 |
2,44 |
AvalonBay Communities, Inc. |
AVB_SPB |
209,76 |
210,05 |
211,94 |
211,94 |
211,64 |
211,85 |
211,81 |
3 |
-0,09 |
Avery Dennison Corporation |
AVY_SPB |
130,33 |
130,44 |
130,16 |
130,48 |
130,16 |
130,48 |
130,32 |
2 |
0,66 |
American Express Company |
AXP_SPB |
122,21 |
122,23 |
120,66 |
122,31 |
120,1 |
122,12 |
121,62 |
398 |
1,15 |
Agilent Technologies, Inc. |
A_SPB |
84,49 |
84,52 |
83,5 |
84,6 |
83,5 |
84,45 |
84,44 |
96 |
1,36 |
Alibaba Group Holding Limited |
BABA_SPB |
203,91 |
203,94 |
204,91 |
206,0 |
202,26 |
204,52 |
204,58 |
8 874 |
-0,09 |
Bank of America Corporation |
BAC_SPB |
34,39 |
34,4 |
33,8 |
34,46 |
33,57 |
34,35 |
34,05 |
855 |
1,93 |
Baxter International Inc. |
BAX_SPB |
83,31 |
83,34 |
82,86 |
83,67 |
82,86 |
83,41 |
83,45 |
48 |
0,65 |
The Boeing Company |
BA_SPB |
348,84 |
349,01 |
349,7 |
351,0 |
348,0 |
348,8 |
349,21 |
4 804 |
-0,27 |
Bed Bath & Beyond Inc. |
BBBY_SPB |
15,61 |
15,61 |
15,56 |
15,79 |
15,25 |
15,59 |
15,59 |
1 413 |
0,45 |
Best Buy Co., Inc. |
BBY_SPB |
84,36 |
84,39 |
83,39 |
84,94 |
83,38 |
84,71 |
83,91 |
213 |
1,01 |
Becton, Dickinson and Company |
BDX_SPB |
264,04 |
264,18 |
261,56 |
263,46 |
260,68 |
263,46 |
262,0 |
7 |
1,07 |
Franklin Resources, Inc. |
BEN_SPB |
26,56 |
26,58 |
26,12 |
26,66 |
26,0 |
26,51 |
26,39 |
183 |
2,04 |
Baidu, Inc. |
BIDU_SPB |
120,83 |
120,87 |
116,72 |
121,31 |
116,01 |
120,78 |
119,91 |
7 518 |
3,67 |
Biogen Inc. |
BIIB_SPB |
293,96 |
294,25 |
291,77 |
295,99 |
291,5 |
293,21 |
293,45 |
107 |
0,24 |
The Bank of New York Mellon Corporation |
BK_SPB |
51,0 |
51,01 |
50,17 |
51,01 |
49,94 |
50,93 |
50,79 |
832 |
1,70 |
BlackRock, Inc. |
BLK_SPB |
499,28 |
499,6 |
496,2 |
502,0 |
492,89 |
500,73 |
499,51 |
97 |
1,50 |
Ball Corporation |
BLL_SPB |
63,98 |
64,05 |
64,2 |
64,49 |
63,77 |
64,16 |
64,39 |
839 |
0,83 |
Bristol-Myers Squibb Company |
BMY_SPB |
63,73 |
63,72 |
62,21 |
64,0 |
61,2 |
63,6 |
62,92 |
1 058 |
1,84 |
Boston Scientific Corporation |
BSX_SPB |
44,5 |
44,51 |
43,82 |
44,66 |
43,8 |
44,61 |
44,38 |
1 750 |
1,76 |
BorgWarner Inc. |
BWA_SPB |
44,57 |
44,58 |
44,01 |
44,13 |
44,01 |
44,13 |
44,01 |
51 |
0,98 |
Boston Properties, Inc. |
BXP_SPB |
136,0 |
136,07 |
138,09 |
138,09 |
136,86 |
136,86 |
137,91 |
66 |
-1,38 |
Conagra Brands, Inc. |
CAG_SPB |
28,61 |
28,62 |
28,54 |
28,54 |
28,49 |
28,49 |
28,51 |
5 |
-0,21 |
Cardinal Health, Inc. |
CAH_SPB |
54,68 |
54,69 |
54,7 |
54,74 |
54,48 |
54,52 |
54,62 |
7 |
0,65 |
Caterpillar Inc. |
CAT_SPB |
146,5 |
146,53 |
144,33 |
147,28 |
143,26 |
146,64 |
145,98 |
826 |
1,76 |
Crown Castle International Corp. |
CCI_SPB |
131,41 |
131,48 |
134,75 |
134,75 |
131,9 |
131,9 |
133,51 |
78 |
-2,22 |
Carnival Corporation |
CCL_SPB |
46,51 |
46,52 |
45,61 |
46,64 |
45,61 |
46,6 |
46,35 |
956 |
1,59 |
CF Industries Holdings, Inc. |
CF_SPB |
45,38 |
45,42 |
44,85 |
45,3 |
44,82 |
45,3 |
45,01 |
29 |
1,57 |
Church & Dwight Co., Inc. |
CHD_SPB |
69,65 |
69,67 |
69,15 |
69,68 |
69,15 |
69,68 |
69,45 |
84 |
0,69 |
Chesapeake Energy Corporation |
CHK_SPB |
0,7733 |
0,7736 |
0,74 |
0,78 |
0,74 |
0,77 |
0,76 |
276 622 |
2,67 |
CH Robinson Worldwide Inc. |
CHRW_SPB |
76,96 |
77,01 |
75,9 |
77,24 |
75,9 |
76,96 |
76,65 |
61 |
1,41 |
Cincinnati Financial Corporation |
CINF_SPB |
106,07 |
106,1 |
105,82 |
105,82 |
105,23 |
105,82 |
105,68 |
8 |
0,46 |
Cigna Corporation |
CI_SPB |
192,83 |
192,96 |
192,5 |
192,92 |
192,5 |
192,92 |
192,64 |
3 |
0,78 |
Colgate-Palmolive Company |
CL_SPB |
67,43 |
67,45 |
67,9 |
67,9 |
67,39 |
67,41 |
67,63 |
329 |
0,09 |
Comerica Incorporated |
CMA_SPB |
71,86 |
71,88 |
68,74 |
72,02 |
68,74 |
72,0 |
70,33 |
212 |
2,75 |
Comcast Corporation |
CMCSA_SPB |
42,98 |
42,99 |
42,21 |
43,02 |
42,06 |
42,86 |
42,66 |
9 594 |
1,88 |
CME Group Inc. |
CME_SPB |
203,59 |
203,67 |
203,34 |
204,55 |
203,34 |
203,82 |
204,16 |
166 |
-0,86 |
Chipotle Mexican Grill, Inc. |
CMG_SPB |
815,23 |
815,72 |
821,5 |
821,5 |
820,76 |
820,76 |
821,13 |
2 |
-0,01 |
Cummins Inc. |
CMI_SPB |
183,85 |
183,92 |
184,7 |
184,7 |
184,7 |
184,7 |
184,7 |
25 |
2,36 |
CenterPoint Energy, Inc. |
CNP_SPB |
25,29 |
25,3 |
25,17 |
25,3 |
24,93 |
25,29 |
25,15 |
459 |
0,92 |
Capital One Financial Corporation |
COF_SPB |
103,5 |
103,61 |
101,89 |
103,55 |
101,32 |
103,41 |
103,24 |
55 |
1,68 |
Cabot Oil & Gas Corporation |
COG_SPB |
16,15 |
16,16 |
16,25 |
16,29 |
15,81 |
16,22 |
16,04 |
2 003 |
1,37 |
ConocoPhillips |
COP_SPB |
62,66 |
62,68 |
61,95 |
62,88 |
61,4 |
62,88 |
62,06 |
266 |
1,90 |
Costco Wholesale Corporation |
COST_SPB |
296,65 |
296,66 |
296,48 |
297,73 |
295,0 |
297,0 |
296,39 |
132 |
0,63 |
Campbell Soup Company |
CPB_SPB |
47,75 |
47,76 |
48,47 |
48,47 |
47,79 |
47,79 |
48,07 |
33 |
-1,18 |
Salesforce.com, inc. |
CRM_SPB |
157,54 |
157,57 |
155,9 |
158,31 |
155,31 |
158,01 |
156,92 |
399 |
1,09 |
Cisco Systems, Inc. |
CSCO_SPB |
45,23 |
45,24 |
44,45 |
45,45 |
44,4 |
45,21 |
45,03 |
9 847 |
2,12 |
Cintas Corporation |
CTAS_SPB |
259,0 |
259,14 |
258,0 |
259,97 |
257,86 |
259,95 |
258,63 |
20 |
0,88 |
CenturyLink, Inc. |
CTL_SPB |
13,92 |
13,93 |
14,1 |
14,13 |
13,92 |
13,92 |
13,96 |
1 782 |
-0,64 |
Corteva, Inc. |
CTVA_SPB |
26,71 |
26,73 |
25,82 |
26,7 |
25,81 |
26,7 |
26,3 |
75 |
1,87 |
CVS Health Corporation |
CVS_SPB |
74,16 |
74,16 |
73,12 |
74,38 |
73,12 |
74,22 |
74,16 |
147 |
1,19 |
Chevron Corporation |
CVX_SPB |
118,43 |
118,45 |
116,25 |
118,67 |
116,25 |
118,36 |
117,89 |
886 |
1,89 |
Concho Resources, Inc. |
CXO_SPB |
78,89 |
78,94 |
77,8 |
79,62 |
77,43 |
79,14 |
78,57 |
111 |
1,47 |
Citigroup Inc. |
C_SPB |
77,02 |
77,03 |
75,88 |
77,5 |
75,68 |
77,0 |
76,23 |
435 |
1,88 |
Delta Air Lines, Inc. |
DAL_SPB |
56,9 |
56,91 |
54,95 |
57,47 |
54,95 |
56,99 |
56,55 |
2 812 |
3,49 |
DuPont de Nemours, Inc. |
DD_SPB |
65,84 |
65,86 |
65,49 |
66,02 |
64,5 |
65,75 |
65,74 |
165 |
2,24 |
Deere & Company |
DE_SPB |
171,4 |
171,56 |
172,13 |
172,2 |
170,37 |
171,96 |
172,1 |
161 |
1,37 |
Discover Financial Services |
DFS_SPB |
85,98 |
86,05 |
84,65 |
86,0 |
84,65 |
85,93 |
85,85 |
656 |
1,68 |
Dollar General Corporation |
DG_SPB |
154,5 |
154,55 |
154,74 |
155,32 |
154,1 |
154,41 |
154,6 |
30 |
-0,02 |
D.R. Horton, Inc. |
DHI_SPB |
54,79 |
54,8 |
56,0 |
56,03 |
55,17 |
55,34 |
55,85 |
66 |
-0,77 |
Danaher Corp. |
DHR_SPB |
151,38 |
151,36 |
149,45 |
151,75 |
149,45 |
151,75 |
150,57 |
5 |
1,97 |
Discovery Communications, Inc. |
DISCA_SPB |
32,18 |
32,2 |
32,29 |
32,29 |
32,28 |
32,28 |
32,28 |
3 |
-0,65 |
The Walt Disney Company |
DIS_SPB |
147,89 |
147,97 |
147,7 |
148,89 |
147,26 |
147,96 |
148,2 |
3 906 |
0,23 |
Delphi Technologies PLC |
DLPH_SPB |
13,69 |
13,73 |
13,39 |
13,85 |
13,03 |
13,68 |
13,66 |
1 791 |
3,32 |
Dollar Tree, Inc. |
DLTR_SPB |
92,32 |
92,33 |
90,99 |
92,93 |
90,99 |
92,29 |
92,31 |
690 |
0,97 |
Dover Corporation |
DOV_SPB |
114,69 |
114,79 |
112,43 |
114,31 |
112,43 |
114,31 |
113,67 |
7 |
0,65 |
Darden Restaurants, Inc. |
DRI_SPB |
116,42 |
116,48 |
116,55 |
116,55 |
116,33 |
116,33 |
116,47 |
3 |
-0,94 |
DaVita HealthCare Partners Inc. |
DVA_SPB |
73,48 |
73,5 |
73,5 |
73,5 |
73,5 |
73,5 |
73,5 |
2 |
1,27 |
Devon Energy Corporation |
DVN_SPB |
23,91 |
23,94 |
23,11 |
24,1 |
23,11 |
23,92 |
23,69 |
336 |
1,83 |
Electronic Arts Inc. |
EA_SPB |
104,02 |
104,04 |
102,83 |
105,0 |
102,83 |
104,48 |
104,35 |
1 404 |
1,15 |
eBay Inc. |
EBAY_SPB |
35,24 |
35,25 |
35,05 |
35,41 |
34,84 |
35,24 |
35,21 |
2 091 |
0,97 |
Ecolab Inc. |
ECL_SPB |
185,6 |
185,68 |
185,79 |
186,51 |
184,71 |
186,51 |
185,43 |
9 |
1,20 |
Equifax Inc. |
EFX_SPB |
137,76 |
137,87 |
136,0 |
136,0 |
135,82 |
136,0 |
135,88 |
17 |
-0,02 |
Edison International |
EIX_SPB |
71,74 |
71,8 |
71,28 |
71,28 |
71,27 |
71,27 |
71,28 |
3 |
0,41 |
The Estee Lauder Companies Inc. |
EL_SPB |
199,65 |
199,81 |
200,18 |
200,18 |
199,0 |
199,0 |
199,59 |
2 |
-0,38 |
Eastman Chemical Company |
EMN_SPB |
78,7 |
78,78 |
77,7 |
78,57 |
77,7 |
78,57 |
78,56 |
375 |
2,13 |
Emerson Electric Co. |
EMR_SPB |
76,51 |
76,54 |
76,0 |
76,22 |
75,67 |
76,22 |
75,97 |
41 |
0,89 |
Endo International PLC |
ENDP_SPB |
4,6 |
4,61 |
4,46 |
4,67 |
4,4 |
4,6 |
4,57 |
87 786 |
4,55 |
EOG Resources, Inc. |
EOG_SPB |
76,11 |
76,1 |
74,68 |
76,38 |
74,68 |
76,38 |
74,92 |
28 |
2,32 |
EQT Corporation |
EQT_SPB |
9,26 |
9,27 |
8,98 |
9,45 |
8,76 |
9,26 |
9,18 |
8 632 |
4,40 |
E*TRADE Financial Corporation |
ETFC_SPB |
45,91 |
45,92 |
44,79 |
45,0 |
44,79 |
45,0 |
44,97 |
7 |
-0,11 |
Eaton Corporation plc |
ETN_SPB |
93,95 |
94,01 |
94,58 |
94,59 |
93,99 |
94,35 |
94,37 |
5 |
1,06 |
Edwards Lifesciences Corporation |
EW_SPB |
229,77 |
229,82 |
231,19 |
231,19 |
230,37 |
230,37 |
231,02 |
59 |
0,21 |
Exelon Corporation |
EXC_SPB |
44,4 |
44,4 |
44,11 |
44,45 |
44,1 |
44,45 |
44,29 |
2 793 |
0,82 |
Expeditors International of Washington Inc. |
EXPD_SPB |
75,4 |
75,42 |
75,14 |
75,14 |
75,14 |
75,14 |
75,14 |
1 |
1,53 |
Expedia, Inc. |
EXPE_SPB |
113,17 |
113,18 |
112,13 |
113,2 |
111,94 |
113,2 |
112,92 |
277 |
1,13 |
Extra Space Storage Inc. |
EXR_SPB |
103,63 |
103,67 |
104,68 |
104,7 |
104,41 |
104,41 |
104,49 |
10 |
-0,42 |
Fastenal Company |
FAST_SPB |
36,8 |
36,82 |
36,52 |
36,52 |
36,44 |
36,44 |
36,49 |
3 |
0,61 |
Facebook, Inc. |
FB_SPB |
202,81 |
202,86 |
202,53 |
203,54 |
201,7 |
202,82 |
202,73 |
3 478 |
0,24 |
Freeport-McMoRan Inc. |
FCX_SPB |
12,91 |
12,92 |
12,78 |
13,08 |
12,65 |
12,96 |
12,93 |
2 204 |
1,33 |
FedEx Corporation |
FDX_SPB |
162,86 |
162,99 |
160,56 |
164,01 |
159,0 |
163,0 |
160,56 |
384 |
2,39 |
Fluor Corporation |
FLR_SPB |
17,47 |
17,48 |
16,57 |
17,61 |
16,57 |
17,48 |
17,29 |
1 191 |
3,86 |
First Solar, Inc. |
FSLR_SPB |
54,39 |
54,47 |
54,18 |
54,73 |
53,71 |
54,44 |
54,34 |
729 |
0,81 |
Ford Motor Co. |
F_SPB |
9,26 |
9,27 |
9,09 |
9,29 |
9,07 |
9,26 |
9,21 |
12 987 |
1,65 |
General Dynamics Corporation |
GD_SPB |
181,13 |
181,14 |
180,0 |
180,0 |
179,68 |
179,68 |
179,81 |
5 |
0,12 |
General Electric Company |
GE_SPB |
11,38 |
11,39 |
11,1 |
11,5 |
11,02 |
11,38 |
11,37 |
24 186 |
3,83 |
Gilead Sciences Inc. |
GILD_SPB |
67,73 |
67,71 |
67,09 |
68,15 |
67,02 |
67,74 |
67,54 |
1 683 |
-0,03 |
General Motors Company |
GM_SPB |
35,88 |
35,89 |
35,38 |
36,09 |
35,2 |
35,78 |
35,86 |
6 177 |
1,53 |
Alphabet Inc. |
GOOG_SPB |
1350,7 |
1351,0 |
1344,77 |
1354,35 |
1344,77 |
1352,2 |
1349,48 |
35 |
0,49 |
The Goldman Sachs Group, Inc. |
GS_SPB |
225,39 |
225,44 |
221,11 |
225,98 |
221,0 |
225,2 |
224,9 |
859 |
1,82 |
Halliburton Company |
HAL_SPB |
23,99 |
24,01 |
23,32 |
24,22 |
23,29 |
23,99 |
23,89 |
4 738 |
2,52 |
The Home Depot, Inc. |
HD_SPB |
212,42 |
212,56 |
212,72 |
214,25 |
211,0 |
212,68 |
212,9 |
483 |
0,31 |
Hess Corporation |
HES_SPB |
63,08 |
63,12 |
61,19 |
63,18 |
61,19 |
62,97 |
62,42 |
28 |
1,96 |
Honeywell International Inc. |
HON_SPB |
176,99 |
177,04 |
176,95 |
177,47 |
175,32 |
177,47 |
176,66 |
12 |
1,39 |
HP Inc. |
HPQ_SPB |
20,32 |
20,33 |
20,01 |
20,46 |
19,95 |
20,41 |
20,29 |
4 783 |
1,49 |
The Hershey Company |
HSY_SPB |
147,96 |
148,0 |
149,86 |
149,86 |
149,32 |
149,32 |
149,59 |
2 |
0,03 |
International Business Machines Corporation |
IBM_SPB |
135,39 |
135,43 |
133,93 |
135,59 |
133,26 |
135,4 |
134,97 |
941 |
1,20 |
ICICI Bank Ltd. |
IBN_SPB |
15,02 |
15,03 |
15,04 |
15,28 |
15,0 |
15,04 |
15,12 |
432 |
0,47 |
Intercontinental Exchange, Inc. |
ICE_SPB |
91,39 |
91,4 |
92,12 |
92,12 |
91,65 |
91,65 |
91,74 |
13 |
-1,50 |
Intel Corporation |
INTC_SPB |
57,74 |
57,75 |
57,16 |
58,04 |
56,69 |
57,75 |
57,43 |
3 274 |
1,07 |
Illinois Tool Works Inc. |
ITW_SPB |
178,4 |
178,51 |
177,2 |
177,72 |
177,2 |
177,72 |
177,54 |
3 |
0,62 |
JB Hunt Transport Services Inc. |
JBHT_SPB |
112,97 |
113,07 |
111,26 |
111,26 |
111,26 |
111,26 |
111,26 |
5 |
-1,57 |
JD.com, Inc. |
JD_SPB |
33,98 |
33,99 |
33,19 |
34,17 |
33,0 |
33,97 |
33,98 |
2 639 |
1,98 |
Johnson & Johnson |
JNJ_SPB |
141,06 |
141,03 |
141,32 |
142,0 |
140,72 |
141,17 |
141,58 |
233 |
0,07 |
JPMorgan Chase & Co. |
JPM_SPB |
137,25 |
137,28 |
134,92 |
137,4 |
133,94 |
137,22 |
135,3 |
352 |
2,21 |
Korea Electric Power Corporation |
KEP_SPB |
11,71 |
11,72 |
11,97 |
11,97 |
11,55 |
11,72 |
11,74 |
31 |
-1,76 |
KeyCorp |
KEY_SPB |
20,17 |
20,18 |
19,61 |
20,18 |
19,59 |
20,18 |
19,69 |
295 |
2,85 |
Kinder Morgan, Inc. |
KMI_SPB |
20,38 |
20,39 |
20,22 |
20,41 |
20,2 |
20,39 |
20,27 |
630 |
0,99 |
The Coca-Cola Company |
KO_SPB |
54,24 |
54,25 |
54,03 |
54,44 |
53,91 |
54,24 |
54,22 |
2 606 |
0,63 |
Lockheed Martin Corporation |
LMT_SPB |
384,5 |
384,76 |
386,38 |
388,19 |
384,0 |
385,95 |
386,23 |
58 |
-0,08 |
LG Display Co., Ltd. |
LPL_SPB |
6,86 |
6,87 |
6,62 |
6,9 |
6,62 |
6,87 |
6,75 |
4 494 |
3,00 |
Southwest Airlines Co. |
LUV_SPB |
54,96 |
54,94 |
54,48 |
55,16 |
54,48 |
55,16 |
54,82 |
2 |
0,84 |
Mastercard Incorporated |
MA_SPB |
290,6 |
290,68 |
290,79 |
292,2 |
288,36 |
290,75 |
290,64 |
1 041 |
0,33 |
Mc`DONALDS CORPORATION |
MCD_SPB |
196,29 |
196,33 |
194,97 |
197,14 |
194,87 |
196,33 |
196,45 |
4 471 |
0,89 |
Mondelez International, Inc. |
MDLZ_SPB |
53,58 |
53,59 |
53,75 |
53,83 |
53,48 |
53,71 |
53,7 |
33 |
-0,44 |
Medtronic plc |
MDT_SPB |
112,29 |
112,32 |
111,78 |
113,0 |
111,72 |
113,0 |
112,69 |
26 |
1,13 |
Metlife Inc |
MET_SPB |
50,41 |
50,42 |
49,1 |
49,1 |
49,09 |
49,09 |
49,09 |
6 |
-0,69 |
3M Company |
MMM_SPB |
169,22 |
169,27 |
169,27 |
170,56 |
166,3 |
169,9 |
168,93 |
310 |
0,95 |
Momo Inc. |
MOMO_SPB |
35,27 |
35,28 |
36,18 |
36,34 |
35,3 |
35,33 |
35,66 |
3 683 |
-1,53 |
Altria Group, Inc. |
MO_SPB |
50,43 |
50,44 |
50,23 |
50,69 |
50,12 |
50,45 |
50,36 |
253 |
0,10 |
Merck & Co., Inc. |
MRK_SPB |
89,37 |
89,39 |
89,53 |
89,93 |
88,67 |
89,46 |
89,59 |
1 004 |
0,56 |
Marathon Oil Corporation |
MRO_SPB |
12,92 |
12,94 |
12,73 |
13,02 |
12,69 |
12,91 |
12,82 |
389 |
2,22 |
Microsoft Corporation |
MSFT_SPB |
152,81 |
152,85 |
151,71 |
153,41 |
151,1 |
152,8 |
152,59 |
7 412 |
0,76 |
Morgan Stanley |
MS_SPB |
50,38 |
50,36 |
49,62 |
50,63 |
49,45 |
50,53 |
50,19 |
447 |
2,10 |
Micron Technology, Inc. |
MU_SPB |
50,67 |
50,66 |
49,26 |
51,33 |
49,16 |
50,76 |
50,68 |
85 097 |
2,90 |
Noble Energy, Inc. |
NBL_SPB |
22,65 |
22,66 |
22,17 |
22,72 |
22,12 |
22,72 |
22,43 |
57 |
3,04 |
Newmont Mining Corporation |
NEM_SPB |
40,74 |
40,75 |
40,58 |
41,66 |
40,5 |
40,8 |
40,98 |
7 550 |
-0,29 |
Netflix, Inc. |
NFLX_SPB |
296,72 |
296,86 |
298,76 |
299,0 |
292,0 |
296,88 |
296,03 |
3 624 |
-0,78 |
NIKE, Inc. |
NKE_SPB |
97,83 |
97,87 |
97,45 |
98,16 |
96,85 |
97,88 |
97,85 |
705 |
0,73 |
Nielsen Holdings plc |
NLSN_SPB |
19,9 |
19,91 |
19,76 |
19,94 |
19,76 |
19,94 |
19,9 |
1 654 |
1,84 |
Northrop Grumman Corporation |
NOC_SPB |
346,77 |
347,11 |
347,0 |
348,16 |
346,71 |
348,16 |
347,51 |
4 |
0,07 |
NRG Energy, Inc. |
NRG_SPB |
39,07 |
39,08 |
38,99 |
39,27 |
38,9 |
39,18 |
39,0 |
209 |
1,01 |
NVIDIA Corporation |
NVDA_SPB |
221,18 |
221,26 |
217,77 |
222,36 |
215,82 |
221,0 |
219,69 |
5 131 |
1,64 |
Oracle Corporation |
ORCL_SPB |
56,44 |
56,45 |
56,75 |
56,85 |
55,96 |
56,5 |
56,49 |
1 553 |
0,36 |
Occidental Petroleum Corporation |
OXY_SPB |
38,22 |
38,24 |
37,88 |
38,51 |
37,62 |
38,23 |
38,23 |
3 554 |
1,81 |
Palo Alto Networks, Inc. |
PANW_SPB |
226,53 |
226,73 |
227,0 |
229,12 |
226,8 |
227,0 |
228,02 |
768 |
0,09 |
Pepsico, Inc. |
PEP_SPB |
137,34 |
137,33 |
137,62 |
137,72 |
137,0 |
137,29 |
137,45 |
47 |
0,09 |
Pfizer Inc. |
PFE_SPB |
38,45 |
38,46 |
38,31 |
38,6 |
38,19 |
38,45 |
38,43 |
3 246 |
0,63 |
The Procter & Gamble Company |
PG_SPB |
125,17 |
125,2 |
124,51 |
125,74 |
124,3 |
125,22 |
125,32 |
456 |
0,60 |
Parker-Hannifin Corporation |
PH_SPB |
207,7 |
207,59 |
207,54 |
207,54 |
207,54 |
207,54 |
207,54 |
1 |
0,89 |
Philip Morris International, Inc. |
PM_SPB |
84,44 |
84,5 |
85,22 |
85,31 |
84,43 |
84,43 |
84,81 |
511 |
-0,64 |
Phillips 66 |
PSX_SPB |
113,05 |
113,07 |
112,19 |
113,56 |
112,19 |
113,56 |
112,52 |
5 |
1,36 |
PetroChina Company Limited |
PTR_SPB |
47,61 |
47,66 |
46,99 |
48,06 |
46,96 |
47,55 |
47,2 |
312 |
2,46 |
Quanta Services, Inc. |
PWR_SPB |
41,22 |
41,25 |
40,04 |
41,55 |
40,04 |
41,51 |
41,05 |
8 |
3,05 |
Pioneer Natural Resources Co. |
PXD_SPB |
139,2 |
139,3 |
137,0 |
140,0 |
137,0 |
139,29 |
138,22 |
173 |
2,28 |
PayPal Holdings, Inc. |
PYPL_SPB |
105,68 |
105,71 |
105,5 |
106,15 |
104,25 |
105,71 |
105,86 |
8 472 |
0,17 |
QUALCOMM Incorporated |
QCOM_SPB |
88,08 |
88,08 |
87,11 |
88,64 |
86,4 |
88,04 |
87,95 |
6 718 |
1,63 |
Ferrari N.V. |
RACE_SPB |
166,82 |
167,0 |
165,9 |
167,19 |
165,9 |
167,04 |
166,87 |
138 |
1,01 |
Range Resources Corporation |
RRC_SPB |
4,22 |
4,23 |
4,14 |
4,33 |
4,07 |
4,23 |
4,19 |
43 881 |
2,67 |
Republic Services, Inc. |
RSG_SPB |
88,61 |
88,62 |
88,54 |
89,05 |
88,54 |
88,61 |
88,73 |
3 |
-0,10 |
Ryder System, Inc. |
R_SPB |
53,11 |
53,22 |
51,46 |
53,45 |
51,46 |
53,26 |
52,78 |
16 |
3,42 |
Starbucks Corporation |
SBUX_SPB |
88,56 |
88,55 |
86,6 |
88,86 |
86,36 |
88,54 |
88,17 |
5 481 |
2,36 |
The Charles Schwab Corporation |
SCHW_SPB |
51,11 |
51,12 |
49,86 |
51,48 |
49,84 |
51,41 |
50,51 |
53 |
4,13 |
SK Telecom Co. Ltd. |
SKM_SPB |
22,56 |
22,59 |
22,21 |
22,63 |
22,21 |
22,63 |
22,44 |
9 |
0,98 |
Schlumberger Limited |
SLB_SPB |
39,26 |
39,27 |
38,43 |
39,62 |
38,2 |
39,23 |
39,09 |
9 876 |
2,11 |
Sohu.com Limited |
SOHU_SPB |
10,0 |
10,07 |
9,78 |
10,15 |
9,73 |
10,07 |
9,96 |
3 171 |
3,07 |
Stanley Black & Decker, Inc. |
SWK_SPB |
164,04 |
164,14 |
160,88 |
163,74 |
160,88 |
163,74 |
162,37 |
8 |
2,58 |
Southwestern Energy Company |
SWN_SPB |
2,06 |
2,07 |
2,0 |
2,11 |
2,0 |
2,06 |
2,08 |
474 128 |
3,00 |
Target Corporation |
TGT_SPB |
126,6 |
126,61 |
125,84 |
126,8 |
125,24 |
126,63 |
126,42 |
120 |
0,82 |
Tiffany & Co. |
TIF_SPB |
133,43 |
133,45 |
133,43 |
133,58 |
133,43 |
133,43 |
133,5 |
4 |
-0,01 |
Tapestry, Inc. |
TPR_SPB |
26,44 |
26,48 |
25,84 |
26,53 |
25,26 |
26,44 |
26,34 |
2 425 |
2,48 |
Tesla Motors, Inc. |
TSLA_SPB |
358,7 |
358,75 |
354,42 |
362,65 |
353,28 |
358,66 |
359,44 |
5 297 |
1,72 |
Twitter, Inc. |
TWTR_SPB |
30,31 |
30,33 |
30,6 |
30,62 |
30,26 |
30,3 |
30,48 |
18 329 |
-0,92 |
Texas Instruments Incorporated |
TXN_SPB |
126,36 |
126,4 |
123,94 |
126,52 |
123,27 |
126,29 |
124,58 |
965 |
2,07 |
Textron Inc. |
TXT_SPB |
44,21 |
44,24 |
44,5 |
44,5 |
44,0 |
44,26 |
44,18 |
18 |
0,87 |
AT&T Inc. |
T_SPB |
38,37 |
38,38 |
38,23 |
38,55 |
38,2 |
38,37 |
38,38 |
4 314 |
0,55 |
United Continental Holdings, Inc. |
UAL_SPB |
89,16 |
89,19 |
89,17 |
89,17 |
89,17 |
89,17 |
89,17 |
1 |
2,93 |
UnitedHealth Group Incorporated |
UNH_SPB |
281,39 |
281,53 |
281,89 |
283,01 |
280,16 |
281,5 |
281,06 |
54 |
0,54 |
United Parcel Service, Inc. |
UPS_SPB |
117,11 |
117,19 |
116,48 |
117,4 |
115,9 |
117,4 |
116,64 |
343 |
0,43 |
United Technologies Corporation |
UTX_SPB |
148,78 |
148,8 |
147,64 |
149,01 |
147,64 |
149,01 |
148,29 |
6 |
1,74 |
VEON Ltd. |
VEON_SPB |
2,58 |
2,59 |
2,54 |
2,59 |
2,52 |
2,58 |
2,56 |
60 277 |
1,18 |
ViacomCBS Inc. |
VIAC_SPB |
37,95 |
37,97 |
37,05 |
37,92 |
36,97 |
37,92 |
37,45 |
88 |
1,94 |
Vipshop Holdings Limited |
VIPS_SPB |
13,52 |
13,52 |
13,81 |
13,81 |
13,45 |
13,53 |
13,63 |
1 918 |
-1,53 |
Valero Energy Corporation |
VLO_SPB |
94,35 |
94,37 |
92,81 |
94,61 |
92,81 |
94,16 |
93,79 |
60 |
1,36 |
Verisk Analytics, Inc. |
VRSK_SPB |
147,22 |
147,31 |
147,0 |
147,0 |
147,0 |
147,0 |
147,0 |
2 |
0,13 |
Verizon Communications Inc. |
VZ_SPB |
61,45 |
61,46 |
61,19 |
61,61 |
61,12 |
61,49 |
61,41 |
410 |
0,75 |
Visa Inc. |
V_SPB |
182,66 |
182,74 |
182,19 |
183,25 |
180,9 |
182,74 |
182,58 |
2 133 |
0,43 |
Westinghouse Air Brake Technologies Corporation |
WAB_SPB |
76,06 |
76,08 |
76,2 |
76,2 |
76,2 |
76,2 |
76,2 |
4 |
1,37 |
Weibo Corporation |
WB_SPB |
43,33 |
43,37 |
42,77 |
43,95 |
42,62 |
43,4 |
43,45 |
2 658 |
1,17 |
Western Digital Corporation |
WDC_SPB |
53,01 |
53,02 |
51,36 |
53,77 |
51,07 |
53,1 |
52,86 |
12 436 |
3,81 |
Wells Fargo & Company |
WFC_SPB |
54,11 |
54,13 |
53,47 |
54,13 |
53,17 |
54,11 |
53,75 |
167 |
1,58 |
The Williams Companies, Inc. |
WMB_SPB |
22,84 |
22,85 |
23,01 |
23,03 |
22,71 |
22,71 |
22,9 |
38 |
-1,90 |
Wal-Mart Stores, Inc. |
WMT_SPB |
119,82 |
119,84 |
119,59 |
119,97 |
118,61 |
119,83 |
119,54 |
257 |
0,82 |
Waste Management, Inc. |
WM_SPB |
111,02 |
111,07 |
111,24 |
111,89 |
110,89 |
111,3 |
110,92 |
1 074 |
-0,19 |
Exxon Mobil Corporation |
XOM_SPB |
69,92 |
69,93 |
69,06 |
70,07 |
68,8 |
69,89 |
69,55 |
4 251 |
1,35 |
Xylem Inc. |
XYL_SPB |
77,53 |
77,6 |
77,31 |
77,61 |
77,31 |
77,61 |
77,41 |
3 |
1,21 |
YY Inc. |
YY_SPB |
57,06 |
57,11 |
56,97 |
57,77 |
56,5 |
57,1 |
57,27 |
317 |
0,87 |