Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 97.20 | 98.34 | 96.65 | -1.24 | -1.26% | 3.27M | 13:06:58 | ||
Abbott Labs | 105.71 | 106.76 | 105.15 | -0.58 | -0.55% | 1.51M | 13:07:28 | ||
AbbVie | 159.48 | 162.31 | 158.12 | -2.24 | -1.39% | 2.55M | 13:07:18 | ||
Accenture | 300.09 | 303.33 | 298.28 | +1.43 | +0.48% | 1.27M | 13:07:14 | ||
Adobe | 473.17 | 476.02 | 468.30 | +3.78 | +0.81% | 1.01M | 13:07:23 | ||
ADP | 241.36 | 246.96 | 241.03 | -5.97 | -2.41% | 672.93K | 13:06:58 | ||
Aflac | 83.20 | 83.98 | 80.59 | -1.37 | -1.62% | 2.64M | 13:07:27 | ||
Agilent Technologies | 137.86 | 139.88 | 136.71 | -0.83 | -0.60% | 372.06K | 13:07:13 | ||
AIG | 77.43 | 79.62 | 76.93 | +1.62 | +2.14% | 2.92M | 13:07:23 | ||
Air Products | 242.09 | 242.09 | 235.14 | +4.60 | +1.94% | 788.26K | 13:07:21 | ||
Airbnb | 155.76 | 157.76 | 153.23 | -0.40 | -0.26% | 2.63M | 13:07:24 | ||
Akamai | 98.50 | 101.01 | 97.71 | -2.39 | -2.37% | 848.64K | 13:07:12 | ||
Albemarle | 124.73 | 127.48 | 116.93 | +5.73 | +4.82% | 2.50M | 13:06:50 | ||
Alexandria RE | 117.00 | 117.74 | 116.17 | +0.21 | +0.18% | 220.02K | 13:06:04 | ||
Align | 283.69 | 287.95 | 280.99 | -0.83 | -0.29% | 204.31K | 13:05:58 | ||
Allegion PLC | 122.11 | 122.31 | 120.02 | +1.05 | +0.87% | 174.63K | 13:03:18 | ||
Alliant Energy | 50.38 | 50.78 | 50.26 | +0.02 | +0.04% | 661.52K | 13:07:29 | ||
Allstate | 170.32 | 177.37 | 169.34 | -1.24 | -0.72% | 1.37M | 13:06:53 | ||
Alphabet A | 165.12 | 165.99 | 163.90 | +1.26 | +0.77% | 10.74M | 13:07:20 | ||
Alphabet C | 166.89 | 167.75 | 165.69 | +1.32 | +0.80% | 7.38M | 13:07:25 | ||
Altria | 43.92 | 44.20 | 43.88 | +0.10 | +0.22% | 2.93M | 13:07:28 | ||
Amazon.com | 182.42 | 183.18 | 179.91 | +3.42 | +1.91% | 26.20M | 13:07:22 | ||
Amcor PLC | 9.88 | 10.02 | 9.78 | +0.09 | +0.87% | 5.22M | 13:07:05 | ||
AMD | 145.18 | 147.62 | 141.15 | +0.91 | +0.63% | 33.69M | 13:07:27 | ||
Ameren | 74.70 | 75.27 | 74.53 | +0.21 | +0.28% | 377.98K | 13:07:27 | ||
American Airlines | 13.85 | 13.87 | 13.69 | +0.26 | +1.95% | 12.35M | 13:07:12 | ||
American Electric Power | 87.65 | 88.56 | 87.40 | -0.50 | -0.57% | 716.98K | 13:07:27 | ||
American Express | 232.34 | 233.95 | 230.92 | +0.88 | +0.38% | 1.16M | 13:06:43 | ||
American Tower | 178.02 | 178.55 | 175.37 | +1.18 | +0.67% | 1.23M | 13:07:24 | ||
American Water Works | 123.77 | 125.11 | 122.40 | -1.35 | -1.08% | 601.30K | 13:07:12 | ||
Ameriprise Financial | 414.66 | 418.15 | 412.05 | +1.22 | +0.30% | 99.39K | 13:06:52 | ||
Ametek | 164.15 | 173.09 | 162.60 | -9.83 | -5.65% | 1.22M | 13:07:23 | ||
Amgen | 275.19 | 278.52 | 274.92 | -2.17 | -0.78% | 1.03M | 13:07:14 | ||
Amphenol | 119.97 | 120.50 | 118.40 | +0.71 | +0.60% | 779.36K | 13:07:23 | ||
Analog Devices | 195.16 | 196.76 | 191.59 | +1.27 | +0.66% | 912.30K | 13:06:54 | ||
ANSYS | 312.05 | 316.41 | 308.03 | -9.43 | -2.93% | 529.92K | 13:07:16 | ||
AO Smith | 83.34 | 83.47 | 82.82 | +0.56 | +0.67% | 169.96K | 13:07:23 | ||
Aon | 281.00 | 284.46 | 280.24 | -2.81 | -0.99% | 573.56K | 13:06:38 | ||
APA Corp | 29.15 | 30.82 | 28.90 | -1.35 | -4.43% | 6.30M | 13:07:19 | ||
Apple | 172.31 | 172.66 | 170.89 | +3.01 | +1.78% | 32.87M | 13:07:25 | ||
Applied Materials | 196.55 | 197.67 | 193.28 | +2.56 | +1.32% | 1.13M | 13:07:15 | ||
Aptiv | 78.33 | 78.64 | 73.96 | +8.58 | +12.30% | 4.45M | 13:07:21 | ||
Arch Capital | 95.11 | 96.43 | 94.50 | -0.69 | -0.72% | 458.69K | 13:07:25 | ||
Archer-Daniels-Midland | 59.04 | 59.10 | 58.26 | +0.67 | +1.15% | 1.52M | 13:06:35 | ||
Arista Networks | 260.00 | 260.39 | 253.70 | +4.79 | +1.88% | 648.37K | 13:07:14 | ||
Arthur J Gallagher | 239.30 | 241.57 | 237.70 | +0.50 | +0.21% | 500.12K | 13:06:57 | ||
Assurant | 173.82 | 176.39 | 173.48 | -0.82 | -0.47% | 81.24K | 13:03:43 | ||
AT&T | 16.81 | 16.99 | 16.77 | -0.11 | -0.65% | 12.75M | 13:07:25 | ||
Atmos Energy | 118.74 | 119.55 | 118.44 | +0.08 | +0.07% | 151.24K | 13:05:19 | ||
Autodesk | 209.93 | 212.40 | 208.80 | -0.78 | -0.37% | 520.87K | 13:07:20 | ||
AutoZone | 2,946.84 | 2,972.54 | 2,946.84 | +0.03 | +0.00% | 38.43K | 12:32:55 | ||
AvalonBay | 191.30 | 191.55 | 187.97 | +3.37 | +1.79% | 266.41K | 13:06:52 | ||
Avery Dennison | 219.23 | 219.64 | 217.31 | +1.40 | +0.64% | 132.87K | 13:07:06 | ||
Axon Enterprise | 315.63 | 318.19 | 310.95 | +4.06 | +1.30% | 164.07K | 13:07:27 | ||
Baker Hughes | 31.91 | 32.35 | 31.76 | +0.01 | +0.05% | 2.35M | 13:07:14 | ||
Ball | 68.33 | 69.15 | 68.04 | +0.05 | +0.07% | 812.69K | 13:07:23 | ||
Bank of America | 36.81 | 37.49 | 36.65 | -0.14 | -0.38% | 13.60M | 13:07:21 | ||
Bank of NY Mellon | 56.62 | 57.17 | 56.31 | +0.16 | +0.28% | 1.39M | 13:07:25 | ||
Bath & Body Works | 43.72 | 44.34 | 42.72 | -0.11 | -0.25% | 889.10K | 13:07:26 | ||
Baxter | 36.93 | 39.15 | 36.70 | -3.41 | -8.45% | 5.60M | 13:07:27 | ||
Becton Dickinson | 232.70 | 243.28 | 230.25 | -1.02 | -0.44% | 1.86M | 13:07:26 | ||
Berkshire Hathaway B | 399.68 | 401.30 | 397.89 | +1.10 | +0.28% | 947.39K | 13:06:55 | ||
Best Buy | 71.97 | 73.22 | 71.74 | -0.06 | -0.08% | 612.29K | 13:07:05 | ||
Bio-Rad Labs | 274.77 | 277.50 | 272.48 | +0.71 | +0.26% | 85.06K | 12:57:15 | ||
Bio-Techne | 75.82 | 75.93 | 73.12 | +2.36 | +3.21% | 879.91K | 13:06:52 | ||
Biogen | 214.77 | 218.46 | 213.88 | -1.36 | -0.63% | 348.85K | 13:07:12 | ||
BlackRock | 753.92 | 758.63 | 748.78 | +2.34 | +0.31% | 229.08K | 13:07:21 | ||
Blackstone | 118.41 | 118.57 | 116.39 | +0.92 | +0.78% | 1.14M | 13:07:26 | ||
Boeing | 177.07 | 178.45 | 172.25 | +5.61 | +3.27% | 5.55M | 13:07:14 | ||
Booking | 3,440.34 | 3,442.24 | 3,393.95 | +24.70 | +0.72% | 178.71K | 13:05:34 | ||
BorgWarner | 35.74 | 35.88 | 34.10 | +2.88 | +8.75% | 2.47M | 13:07:24 | ||
Boston Properties | 59.57 | 60.12 | 58.57 | +0.32 | +0.54% | 351.62K | 13:06:34 | ||
Boston Scientific | 71.42 | 72.56 | 70.97 | -0.79 | -1.10% | 3.26M | 13:07:15 | ||
Bristol-Myers Squibb | 44.01 | 44.42 | 43.33 | -0.20 | -0.45% | 7.63M | 13:07:26 | ||
Broadcom | 1,229.67 | 1,261.93 | 1,225.67 | -13.19 | -1.06% | 1.18M | 13:07:25 | ||
Broadridge | 194.83 | 195.43 | 192.61 | +1.40 | +0.72% | 121.48K | 13:03:32 | ||
Brown Forman | 47.42 | 47.65 | 47.35 | +0.11 | +0.23% | 295.91K | 13:07:05 | ||
Brown&Brown | 82.84 | 83.21 | 82.29 | +0.14 | +0.17% | 236.19K | 13:05:50 | ||
Builders FirstSource | 187.00 | 187.10 | 182.34 | +2.61 | +1.42% | 252.43K | 13:07:12 | ||
Bunge | 101.66 | 102.09 | 100.68 | +0.70 | +0.70% | 280.05K | 13:06:55 | ||
Cadence Design | 275.02 | 276.46 | 270.39 | +0.47 | +0.17% | 679.44K | 13:07:27 | ||
Caesars | 35.66 | 37.58 | 35.27 | -0.72 | -1.98% | 2.39M | 13:07:20 | ||
Camden Property | 100.21 | 100.51 | 98.19 | +1.66 | +1.68% | 410.65K | 13:07:18 | ||
Campbell Soup | 45.55 | 46.15 | 45.50 | +0.01 | +0.03% | 943.34K | 13:06:56 | ||
Capital One Financial | 141.90 | 143.44 | 141.46 | +0.26 | +0.18% | 684.94K | 13:06:52 | ||
Cardinal Health | 102.77 | 106.68 | 100.01 | +0.60 | +0.59% | 1.78M | 13:07:18 | ||
CarMax | 67.16 | 68.71 | 65.86 | -0.05 | -0.07% | 1.62M | 13:07:18 | ||
Carnival Corp | 14.41 | 14.68 | 14.36 | -0.06 | -0.41% | 10.75M | 13:07:04 | ||
Carrier Global | 60.79 | 61.67 | 60.22 | -0.14 | -0.23% | 1.11M | 13:07:09 | ||
Catalent Inc | 56.49 | 56.50 | 56.03 | +0.49 | +0.88% | 677.27K | 13:06:56 | ||
Caterpillar | 333.70 | 335.02 | 329.25 | +2.63 | +0.79% | 863.03K | 13:06:52 | ||
Cboe Global | 178.25 | 182.00 | 177.24 | -1.64 | -0.91% | 319.02K | 13:07:30 | ||
CBRE A | 87.03 | 87.52 | 86.22 | +0.76 | +0.88% | 533.54K | 13:06:52 | ||
CDW Corp | 217.11 | 221.04 | 213.04 | +2.50 | +1.16% | 522.16K | 13:05:48 | ||
Celanese | 156.40 | 156.58 | 153.48 | +1.96 | +1.27% | 169.38K | 13:05:35 | ||
Cencora Inc | 225.90 | 228.79 | 224.67 | -3.31 | -1.44% | 892.59K | 13:05:33 | ||
Centene | 74.71 | 75.14 | 72.34 | +2.46 | +3.40% | 2.70M | 13:07:20 | ||
CenterPoint Energy | 29.45 | 29.57 | 29.23 | +0.13 | +0.44% | 2.74M | 13:07:07 | ||
CF Industries | 73.37 | 76.50 | 73.13 | -4.60 | -5.90% | 2.05M | 13:07:06 | ||
CH Robinson | 83.05 | 85.00 | 79.60 | +10.96 | +15.20% | 3.17M | 13:06:52 | ||
Charles River Laboratories | 229.68 | 232.99 | 225.74 | -3.01 | -1.29% | 149.67K | 13:04:23 | ||
Charles Schwab | 74.77 | 75.46 | 74.35 | +0.20 | +0.27% | 2.77M | 13:07:08 | ||
Charter Communications | 261.33 | 263.50 | 260.03 | +1.63 | +0.63% | 305.71K | 13:06:19 | ||
Chevron | 161.15 | 161.77 | 159.90 | +1.52 | +0.95% | 3.93M | 13:07:17 | ||
Chipotle Mexican Grill | 3,130.55 | 3,167.89 | 3,120.01 | -8.11 | -0.26% | 71.85K | 13:07:13 | ||
Chubb | 249.08 | 251.34 | 248.54 | -0.85 | -0.34% | 510.37K | 13:06:53 | ||
Church&Dwight | 105.91 | 106.57 | 103.41 | -0.35 | -0.33% | 960.13K | 13:07:05 | ||
Cigna | 347.40 | 361.15 | 347.30 | -9.78 | -2.74% | 1.16M | 13:07:16 | ||
Cincinnati Financial | 115.75 | 118.33 | 115.32 | -1.55 | -1.32% | 320.10K | 13:04:22 | ||
Cintas | 661.95 | 664.00 | 648.65 | -1.64 | -0.25% | 152.15K | 13:06:33 | ||
Cisco | 46.76 | 47.12 | 46.60 | -0.08 | -0.17% | 6.11M | 13:07:18 | ||
Citigroup | 61.47 | 62.13 | 60.98 | +0.12 | +0.19% | 4.55M | 13:07:20 | ||
Citizens Financial Group Inc | 34.80 | 35.16 | 34.65 | +0.10 | +0.30% | 1.58M | 13:07:04 | ||
Clorox | 139.31 | 141.19 | 138.18 | -0.32 | -0.23% | 753.27K | 13:07:09 | ||
CME Group | 207.63 | 209.71 | 206.95 | -0.44 | -0.21% | 681.86K | 13:06:47 | ||
CMS Energy | 61.05 | 61.44 | 60.82 | +0.21 | +0.35% | 502.32K | 13:07:27 | ||
Coca-Cola | 62.29 | 62.31 | 61.72 | +0.36 | +0.58% | 4.00M | 13:07:19 | ||
Cognizant A | 66.11 | 67.88 | 65.56 | +0.74 | +1.13% | 2.77M | 13:07:14 | ||
Colgate-Palmolive | 92.46 | 92.53 | 91.36 | +0.56 | +0.61% | 2.64M | 13:07:21 | ||
Comcast | 38.20 | 38.75 | 38.07 | -0.01 | -0.01% | 6.01M | 13:07:27 | ||
Comerica | 51.09 | 52.03 | 50.84 | -0.12 | -0.22% | 771.21K | 13:07:04 | ||
Conagra Brands | 30.80 | 31.09 | 30.70 | +0.06 | +0.19% | 1.44M | 13:07:18 | ||
ConocoPhillips | 122.76 | 125.20 | 121.66 | -1.58 | -1.27% | 3.17M | 13:07:23 | ||
Consolidated Edison | 94.57 | 95.61 | 94.46 | -0.23 | -0.24% | 760.64K | 13:07:27 | ||
Constellation Brands A | 254.77 | 255.09 | 253.39 | +1.83 | +0.72% | 263.58K | 13:07:04 | ||
Constellation Energy | 185.98 | 187.05 | 183.60 | +1.42 | +0.77% | 673.97K | 13:07:05 | ||
Cooper | 88.70 | 90.05 | 87.96 | -0.96 | -1.07% | 469.08K | 13:06:28 | ||
Copart | 54.28 | 54.69 | 53.65 | -0.16 | -0.29% | 1.31M | 13:07:19 | ||
Corning | 33.54 | 33.80 | 33.08 | +0.06 | +0.18% | 2.00M | 13:07:13 | ||
Corpay | 299.66 | 300.24 | 295.89 | +3.41 | +1.15% | 136.98K | 13:02:31 | ||
Corteva | 57.08 | 57.69 | 56.31 | +3.17 | +5.88% | 2.44M | 13:06:21 | ||
CoStar | 89.27 | 90.62 | 88.87 | -1.09 | -1.21% | 544.91K | 13:06:57 | ||
Costco | 729.37 | 730.14 | 720.63 | +7.14 | +0.99% | 572.06K | 13:07:05 | ||
Coterra Energy | 27.21 | 27.22 | 26.87 | +0.30 | +1.10% | 2.28M | 13:07:22 | ||
Crown Castle | 95.67 | 96.08 | 95.03 | +0.44 | +0.46% | 1.25M | 13:07:21 | ||
CSX | 33.42 | 33.45 | 33.15 | +0.22 | +0.68% | 2.93M | 13:07:20 | ||
Cummins | 277.44 | 284.97 | 273.92 | -6.43 | -2.26% | 699.33K | 13:07:27 | ||
CVS Health Corp | 54.38 | 56.74 | 53.70 | -1.92 | -3.42% | 22.31M | 13:07:18 | ||
Danaher | 244.81 | 249.43 | 242.66 | -2.08 | -0.84% | 827.15K | 13:07:12 | ||
Darden Restaurants | 149.06 | 151.45 | 148.83 | -2.10 | -1.39% | 688.12K | 13:07:19 | ||
DaVita | 142.09 | 142.55 | 139.72 | +2.34 | +1.67% | 863.01K | 13:07:17 | ||
Dayforce | 56.73 | 58.19 | 54.28 | -0.96 | -1.67% | 1.34M | 13:07:12 | ||
Deckers Outdoor | 831.97 | 831.97 | 821.09 | +12.49 | +1.52% | 89.14K | 13:05:25 | ||
Deere&Company | 393.89 | 395.27 | 385.71 | +6.39 | +1.65% | 885.10K | 13:06:53 | ||
Delta Air Lines | 50.80 | 50.80 | 50.25 | +0.77 | +1.55% | 3.20M | 13:07:17 | ||
Dentsply | 28.94 | 29.89 | 28.48 | -1.24 | -4.11% | 2.86M | 13:07:20 | ||
Devon Energy | 50.59 | 52.25 | 50.03 | +0.19 | +0.39% | 7.46M | 13:07:26 | ||
DexCom | 125.25 | 127.88 | 124.61 | -0.63 | -0.50% | 927.67K | 13:07:16 | ||
Diamondback | 197.02 | 198.05 | 195.04 | +1.01 | +0.52% | 687.62K | 13:05:58 | ||
Digital | 139.52 | 139.76 | 137.28 | +1.53 | +1.11% | 577.81K | 13:06:35 | ||
Discover | 124.92 | 125.43 | 123.80 | +1.34 | +1.08% | 570.65K | 13:07:13 | ||
Dollar General | 137.40 | 138.20 | 136.13 | -0.18 | -0.13% | 571.13K | 13:07:24 | ||
Dollar Tree | 119.80 | 119.83 | 117.80 | +1.24 | +1.05% | 652.16K | 13:07:16 | ||
Dominion Energy | 50.99 | 52.39 | 50.70 | -0.16 | -0.31% | 1.96M | 13:06:52 | ||
Domino’s Pizza Inc | 516.61 | 520.02 | 513.71 | +0.19 | +0.04% | 147.60K | 13:07:06 | ||
Dover | 176.87 | 179.58 | 175.42 | -0.98 | -0.55% | 368.26K | 13:07:01 | ||
Dow | 56.66 | 57.74 | 56.39 | -0.56 | -0.99% | 1.76M | 13:06:47 | ||
DR Horton | 144.31 | 144.47 | 141.84 | +1.83 | +1.28% | 707.41K | 13:07:00 | ||
DTE Energy | 111.15 | 111.99 | 110.84 | -0.18 | -0.16% | 195.64K | 13:04:15 | ||
Duke Energy | 98.83 | 100.08 | 98.60 | -0.95 | -0.95% | 892.12K | 13:07:24 | ||
DuPont De Nemours | 77.52 | 79.00 | 77.17 | -0.79 | -1.01% | 1.35M | 13:07:28 | ||
Eastman Chemical | 95.83 | 95.86 | 94.18 | +1.08 | +1.13% | 214.37K | 13:06:30 | ||
Eaton | 312.31 | 313.76 | 305.30 | +0.28 | +0.09% | 1.67M | 13:07:16 | ||
eBay | 49.61 | 50.86 | 48.52 | -1.45 | -2.84% | 6.46M | 13:07:23 | ||
Ecolab | 225.87 | 226.51 | 224.32 | +0.89 | +0.40% | 323.56K | 13:06:58 | ||
Edison | 71.60 | 72.02 | 71.17 | +0.32 | +0.45% | 788.00K | 13:07:13 | ||
Edwards Lifesciences | 84.51 | 85.09 | 83.82 | +0.21 | +0.25% | 624.23K | 13:06:41 | ||
Electronic Arts | 127.58 | 129.10 | 126.60 | -0.60 | -0.47% | 561.39K | 13:06:52 | ||
Elevance Health | 525.70 | 528.60 | 524.88 | +0.86 | +0.16% | 332.53K | 13:07:05 | ||
Eli Lilly | 757.12 | 777.10 | 756.16 | -19.63 | -2.53% | 1.56M | 13:06:52 | ||
Emerson | 106.27 | 107.86 | 105.27 | -0.18 | -0.17% | 1.32M | 13:06:46 | ||
Enphase | 104.16 | 107.81 | 102.34 | -1.00 | -0.95% | 2.25M | 13:07:06 | ||
Entergy | 106.54 | 107.48 | 106.27 | -0.44 | -0.41% | 377.69K | 13:07:11 | ||
EOG Resources | 131.28 | 132.32 | 130.32 | +1.34 | +1.03% | 1.79M | 13:07:27 | ||
EPAM Systems | 242.37 | 243.51 | 233.56 | +7.39 | +3.14% | 179.30K | 13:06:37 | ||
EQT | 39.51 | 39.58 | 38.81 | +0.85 | +2.19% | 2.24M | 13:07:23 | ||
Equifax | 222.41 | 224.08 | 218.90 | +1.75 | +0.79% | 203.29K | 13:03:48 | ||
Equinix | 697.02 | 704.91 | 693.11 | +1.69 | +0.24% | 382.30K | 13:07:16 | ||
Equity Residential | 64.64 | 64.78 | 63.76 | +0.60 | +0.93% | 483.49K | 13:07:04 | ||
Essex Property | 249.40 | 250.23 | 245.34 | +3.93 | +1.60% | 237.95K | 13:07:05 | ||
Estee Lauder | 133.50 | 133.57 | 129.73 | +6.13 | +4.81% | 2.90M | 13:07:10 | ||
Etsy Inc | 59.90 | 60.96 | 56.60 | -9.84 | -14.11% | 13.06M | 13:07:28 | ||
Everest | 371.95 | 373.36 | 366.30 | +2.05 | +0.55% | 214.61K | 13:03:03 | ||
Evergy | 53.03 | 53.36 | 52.84 | +0.09 | +0.17% | 364.50K | 13:07:25 | ||
Eversource Energy | 60.62 | 63.24 | 60.32 | -1.00 | -1.62% | 1.30M | 13:06:32 | ||
Exelon | 37.45 | 38.45 | 37.33 | -0.40 | -1.04% | 2.60M | 13:07:27 | ||
Expedia | 135.12 | 135.26 | 132.76 | +1.98 | +1.49% | 1.42M | 13:07:18 | ||
Expeditors Washington | 115.48 | 116.28 | 112.32 | +3.49 | +3.12% | 877.83K | 13:06:47 | ||
Extra Space Storage | 140.11 | 140.48 | 137.68 | +1.41 | +1.02% | 614.97K | 13:05:22 | ||
Exxon Mobil | 116.21 | 117.26 | 115.90 | +0.18 | +0.16% | 12.86M | 13:07:20 | ||
F5 Networks | 164.77 | 167.55 | 163.12 | -1.85 | -1.11% | 389.82K | 13:07:12 | ||
FactSet Research | 421.33 | 425.74 | 417.38 | +1.76 | +0.42% | 84.28K | 13:07:04 | ||
Fair Isaac | 1,153.18 | 1,158.29 | 1,134.86 | +12.45 | +1.09% | 65.07K | 13:02:34 | ||
Fastenal | 67.91 | 68.57 | 67.46 | -0.28 | -0.40% | 1.25M | 13:07:26 | ||
Federal Realty | 104.98 | 105.91 | 104.66 | +0.70 | +0.68% | 296.04K | 13:07:14 | ||
FedEx | 261.34 | 263.88 | 260.01 | +0.61 | +0.23% | 368.59K | 13:07:26 | ||
Fidelity National Info | 68.99 | 69.15 | 67.49 | +1.79 | +2.66% | 1.61M | 13:07:29 | ||
Fifth Third | 36.90 | 37.50 | 36.81 | -0.20 | -0.55% | 1.82M | 13:07:25 | ||
First Solar | 176.55 | 181.40 | 172.09 | -1.03 | -0.58% | 2.19M | 13:07:26 | ||
FirstEnergy | 38.89 | 39.15 | 38.67 | +0.19 | +0.49% | 816.39K | 13:07:22 | ||
Fiserv | 149.03 | 149.74 | 148.43 | +0.17 | +0.11% | 1.16M | 13:07:21 | ||
FMC | 59.52 | 60.21 | 58.31 | +1.75 | +3.03% | 553.05K | 13:07:11 | ||
Ford Motor | 12.38 | 12.55 | 12.36 | +0.17 | +1.43% | 23.65M | 13:07:19 | ||
Fortinet | 64.86 | 64.94 | 63.02 | +1.33 | +2.09% | 3.43M | 13:07:20 | ||
Fortive | 76.24 | 76.31 | 75.45 | +0.80 | +1.06% | 560.89K | 13:05:58 | ||
Fox Corp A | 31.33 | 31.54 | 31.17 | 0.00 | 0.00% | 794.00K | 13:06:53 | ||
Fox Corp B | 28.91 | 29.03 | 28.77 | +0.04 | +0.14% | 260.47K | 13:05:50 | ||
Franklin Resources | 22.84 | 23.08 | 22.81 | +0.07 | +0.33% | 1.67M | 13:07:26 | ||
Freeport-McMoran | 48.69 | 49.37 | 48.22 | -1.23 | -2.45% | 14.24M | 13:07:28 | ||
Garmin | 163.96 | 165.50 | 162.94 | +0.54 | +0.33% | 457.95K | 13:07:20 | ||
Gartner | 419.87 | 423.82 | 414.77 | -2.52 | -0.60% | 239.43K | 13:06:23 | ||
GE HealthCare | 78.00 | 79.34 | 77.19 | -0.26 | -0.33% | 1.09M | 13:07:04 | ||
Gen Digital | 19.70 | 20.08 | 19.60 | -0.25 | -1.25% | 3.13M | 13:07:24 | ||
Generac | 127.50 | 132.54 | 125.41 | -0.14 | -0.11% | 705.42K | 13:07:20 | ||
General Dynamics | 285.38 | 286.99 | 282.51 | -1.15 | -0.40% | 385.14K | 13:06:13 | ||
General Electric | 161.70 | 162.23 | 159.42 | +2.00 | +1.25% | 2.37M | 13:07:25 | ||
General Mills | 70.47 | 70.84 | 70.33 | +0.48 | +0.69% | 1.07M | 13:07:18 | ||
General Motors | 44.69 | 45.15 | 44.57 | +0.21 | +0.48% | 8.05M | 13:07:20 | ||
Genuine Parts | 156.30 | 157.57 | 156.07 | -0.47 | -0.30% | 199.69K | 13:07:16 | ||
Gilead | 65.11 | 65.80 | 64.89 | -0.40 | -0.61% | 2.21M | 13:07:19 | ||
Global Payments | 109.75 | 112.90 | 108.17 | +0.69 | +0.63% | 2.32M | 13:06:47 | ||
Globe Life | 79.55 | 80.94 | 78.31 | +0.07 | +0.09% | 664.50K | 13:07:06 | ||
Goldman Sachs | 429.69 | 432.17 | 428.18 | +2.74 | +0.64% | 808.66K | 13:06:52 | ||
Halliburton | 36.63 | 37.04 | 36.46 | +0.30 | +0.83% | 2.47M | 13:07:16 | ||
Hartford | 97.55 | 97.78 | 96.99 | +0.33 | +0.34% | 443.93K | 13:06:52 | ||
Hasbro | 60.33 | 62.13 | 60.15 | -0.01 | -0.02% | 585.15K | 13:07:14 | ||
HCA | 307.90 | 311.54 | 307.08 | -1.54 | -0.50% | 312.99K | 13:06:53 | ||
Healthpeak Properties | 18.93 | 19.18 | 18.81 | +0.05 | +0.26% | 2.63M | 13:07:01 | ||
Henry Schein | 68.89 | 69.13 | 67.97 | +0.11 | +0.16% | 361.21K | 13:06:52 | ||
Hershey Co | 194.84 | 196.44 | 194.13 | +1.14 | +0.59% | 745.28K | 13:07:10 | ||
Hess | 159.26 | 160.24 | 157.67 | +2.49 | +1.59% | 2.29M | 13:07:28 | ||
Hewlett Packard | 16.44 | 16.65 | 16.26 | 0.00 | 0.00% | 5.83M | 13:07:04 | ||
Hilton Worldwide | 197.79 | 198.76 | 196.72 | +0.06 | +0.03% | 321.37K | 13:07:12 | ||
Hologic | 76.05 | 76.62 | 75.13 | -0.23 | -0.30% | 549.60K | 13:07:22 | ||
Home Depot | 332.71 | 336.00 | 330.98 | +0.74 | +0.22% | 937.81K | 13:07:08 | ||
Honeywell | 193.57 | 196.48 | 192.68 | -1.73 | -0.89% | 1.25M | 13:07:12 | ||
Hormel Foods | 35.42 | 35.50 | 35.10 | +0.17 | +0.50% | 643.67K | 13:07:17 | ||
Host Hotels Resorts | 18.54 | 19.15 | 17.78 | -0.30 | -1.59% | 6.18M | 13:07:26 | ||
Howmet | 76.32 | 77.88 | 73.92 | +9.54 | +14.29% | 5.09M | 13:07:12 | ||
HP Inc | 27.73 | 28.02 | 27.52 | -0.03 | -0.09% | 1.88M | 13:07:23 | ||
Hubbell | 371.57 | 376.72 | 367.27 | -1.73 | -0.46% | 281.64K | 13:07:27 | ||
Humana | 319.98 | 320.97 | 312.43 | +5.77 | +1.84% | 681.13K | 13:07:14 | ||
Huntington Bancshares | 13.55 | 13.79 | 13.54 | -0.10 | -0.70% | 5.44M | 13:07:23 | ||
Huntington Ingalls Industries | 245.49 | 263.21 | 242.19 | -31.57 | -11.39% | 712.50K | 13:06:52 | ||
IBM | 163.82 | 164.79 | 162.62 | -0.61 | -0.37% | 1.79M | 13:07:12 | ||
ICE | 126.38 | 129.84 | 124.34 | -2.31 | -1.79% | 2.34M | 13:07:02 | ||
IDEX | 221.06 | 223.70 | 219.67 | -0.32 | -0.15% | 142.18K | 13:06:26 | ||
IDEXX Labs | 473.66 | 476.53 | 465.60 | +5.62 | +1.20% | 226.86K | 13:06:54 | ||
IFF | 86.24 | 86.65 | 84.33 | +2.25 | +2.68% | 750.68K | 13:06:59 | ||
Illinois Tool Works | 242.56 | 242.96 | 239.46 | +0.28 | +0.12% | 547.16K | 13:06:53 | ||
Illumina | 124.42 | 126.21 | 122.22 | -0.26 | -0.20% | 518.15K | 13:07:06 | ||
Incyte | 53.31 | 53.32 | 52.28 | +0.37 | +0.70% | 622.25K | 13:07:23 | ||
Ingersoll Rand | 93.50 | 93.85 | 91.61 | +0.50 | +0.54% | 1.60M | 13:07:23 | ||
Insulet | 171.54 | 173.02 | 168.28 | +1.27 | +0.75% | 196.96K | 13:07:12 | ||
Intel | 30.33 | 30.67 | 30.19 | -0.04 | -0.13% | 22.79M | 13:07:21 | ||
International Paper | 35.48 | 35.69 | 35.13 | +0.20 | +0.57% | 2.43M | 13:07:26 | ||
Intuit | 614.16 | 620.86 | 607.34 | -1.03 | -0.17% | 390.97K | 13:06:56 | ||
Intuitive Surgical | 374.61 | 374.81 | 367.39 | +2.91 | +0.78% | 341.82K | 13:07:12 | ||
Invesco | 14.45 | 14.53 | 14.31 | +0.10 | +0.73% | 1.20M | 13:07:23 | ||
Invitation Homes | 34.24 | 34.40 | 34.06 | +0.16 | +0.47% | 943.55K | 13:06:52 | ||
IPG | 30.40 | 30.74 | 30.27 | -0.10 | -0.34% | 929.01K | 13:07:19 | ||
IQVIA Holdings | 223.32 | 232.88 | 223.09 | -9.61 | -4.13% | 792.24K | 13:07:19 | ||
Iron Mountain | 77.15 | 78.93 | 75.87 | -0.95 | -1.22% | 936.43K | 13:06:26 | ||
J&J | 149.46 | 152.33 | 149.14 | -1.72 | -1.14% | 3.35M | 13:07:10 | ||
Jabil Circuit | 114.64 | 115.90 | 113.13 | +0.26 | +0.23% | 493.62K | 13:07:21 | ||
Jack Henry&Associates | 163.43 | 163.79 | 161.00 | +0.90 | +0.56% | 98.42K | 13:06:02 | ||
Jacobs Engineering | 143.51 | 143.86 | 141.93 | +0.32 | +0.22% | 103.15K | 13:04:30 | ||
JB Hunt | 163.80 | 164.95 | 161.91 | +0.28 | +0.17% | 284.19K | 13:06:08 | ||
JM Smucker | 113.51 | 114.79 | 113.04 | -0.09 | -0.08% | 242.05K | 13:07:24 | ||
Johnson Controls | 60.23 | 61.09 | 60.04 | -0.23 | -0.39% | 2.57M | 13:07:16 | ||
JPMorgan | 190.71 | 193.47 | 189.52 | -1.15 | -0.60% | 2.77M | 13:07:20 | ||
Juniper | 34.84 | 35.01 | 34.56 | -0.04 | -0.13% | 1.43M | 13:06:28 | ||
Kellanova | 61.53 | 63.23 | 58.90 | +4.55 | +7.98% | 5.40M | 13:07:16 | ||
Kenvue | 19.20 | 19.20 | 18.94 | +0.34 | +1.83% | 5.75M | 13:07:14 | ||
Keurig Dr Pepper | 33.63 | 33.70 | 33.25 | +0.29 | +0.88% | 2.34M | 13:07:21 | ||
KeyCorp | 14.71 | 14.95 | 14.66 | 0.01 | 0.00% | 3.17M | 13:07:17 | ||
Keysight Technologies | 145.77 | 146.09 | 144.05 | +0.82 | +0.57% | 268.17K | 13:07:15 | ||
Kimberly-Clark | 136.66 | 136.89 | 135.78 | +0.19 | +0.14% | 590.49K | 13:07:07 | ||
Kimco Realty | 19.01 | 19.11 | 18.51 | +0.51 | +2.76% | 2.10M | 13:07:12 | ||
Kinder Morgan | 18.38 | 18.40 | 18.18 | +0.15 | +0.82% | 5.42M | 13:07:26 | ||
KLA Corp | 674.92 | 680.00 | 664.18 | +8.88 | +1.33% | 208.44K | 13:05:13 | ||
Kraft Heinz | 36.59 | 37.06 | 36.39 | +0.32 | +0.87% | 5.80M | 13:07:28 | ||
Kroger | 54.83 | 55.14 | 54.74 | +0.06 | +0.11% | 1.31M | 13:06:37 | ||
L3Harris Technologies | 210.75 | 213.68 | 209.90 | -1.00 | -0.47% | 350.12K | 13:07:20 | ||
Laboratory America | 199.75 | 201.91 | 199.13 | -1.58 | -0.78% | 197.42K | 13:04:24 | ||
Lam Research | 876.33 | 883.60 | 862.11 | +8.23 | +0.95% | 251.09K | 13:07:31 | ||
Lamb Weston Holdings | 84.10 | 84.25 | 82.12 | +2.24 | +2.74% | 550.76K | 13:06:50 | ||
Las Vegas Sands | 46.35 | 46.35 | 45.04 | +1.81 | +4.06% | 3.76M | 13:07:24 | ||
Leidos | 141.68 | 142.50 | 140.73 | -0.51 | -0.36% | 395.18K | 13:06:52 | ||
Lennar | 153.78 | 154.45 | 151.37 | +1.32 | +0.86% | 330.70K | 13:06:41 | ||
Linde PLC | 417.29 | 424.87 | 413.70 | -25.33 | -5.72% | 2.99M | 13:07:33 | ||
Live Nation Entertainment | 89.27 | 89.68 | 87.65 | -0.01 | -0.02% | 895.85K | 13:07:25 | ||
LKQ | 43.54 | 43.65 | 43.27 | +0.41 | +0.95% | 900.51K | 13:07:11 | ||
Lockheed Martin | 460.32 | 462.29 | 459.00 | -1.40 | -0.30% | 259.99K | 13:07:25 | ||
Loews | 76.54 | 76.75 | 76.11 | +0.26 | +0.34% | 138.70K | 13:02:10 | ||
Lowe’s | 227.63 | 229.84 | 226.40 | +0.11 | +0.05% | 702.54K | 13:07:14 | ||
Lululemon Athletica | 350.47 | 357.29 | 348.51 | -3.93 | -1.11% | 760.40K | 13:07:23 | ||
LyondellBasell Industries | 98.80 | 100.50 | 98.49 | -0.72 | -0.72% | 592.42K | 13:06:03 | ||
M&T Bank | 146.13 | 147.88 | 145.54 | 0.00 | 0.00% | 227.49K | 13:07:05 | ||
Marathon Oil | 26.32 | 27.04 | 26.01 | +0.21 | +0.82% | 6.19M | 13:07:21 | ||
Marathon Petroleum | 182.59 | 182.99 | 179.14 | +3.62 | +2.03% | 1.28M | 13:07:14 | ||
MarketAxesss | 206.96 | 208.26 | 203.85 | +0.72 | +0.35% | 88.89K | 13:07:14 | ||
Marriott Int | 233.95 | 236.70 | 232.63 | +0.09 | +0.04% | 524.22K | 13:06:55 | ||
Marsh McLennan | 199.04 | 200.06 | 198.30 | -0.73 | -0.37% | 309.19K | 13:07:13 | ||
Martin Marietta Materials | 587.98 | 595.66 | 580.54 | -2.88 | -0.49% | 225.47K | 13:06:47 | ||
Masco | 68.95 | 69.40 | 68.07 | +0.37 | +0.54% | 504.49K | 13:05:44 | ||
Mastercard | 442.02 | 444.65 | 438.06 | -0.04 | -0.01% | 1.80M | 13:07:15 | ||
Match Group | 31.37 | 31.66 | 30.72 | +0.19 | +0.61% | 1.34M | 13:07:08 | ||
McCormick&Co | 75.38 | 75.43 | 74.41 | +0.82 | +1.11% | 439.64K | 13:06:58 | ||
McDonald’s | 274.55 | 276.30 | 272.71 | +0.12 | +0.04% | 1.41M | 13:07:12 | ||
McKesson | 529.78 | 533.80 | 524.90 | -1.32 | -0.25% | 260.35K | 13:04:28 | ||
Medtronic | 80.41 | 81.71 | 80.14 | -0.48 | -0.59% | 2.91M | 13:07:27 | ||
Merck&Co | 128.83 | 129.69 | 128.48 | +0.03 | +0.02% | 2.42M | 13:07:12 | ||
Meta Platforms | 440.90 | 440.95 | 432.28 | +1.71 | +0.39% | 8.99M | 13:07:17 | ||
MetLife | 69.05 | 72.64 | 68.06 | -2.83 | -3.94% | 3.21M | 13:06:46 | ||
Mettler-Toledo | 1,253.78 | 1,257.77 | 1,226.06 | +4.03 | +0.32% | 38.81K | 12:55:15 | ||
MGM | 40.86 | 43.50 | 40.68 | +1.11 | +2.79% | 4.55M | 13:07:12 | ||
Microchip | 88.76 | 90.27 | 87.49 | -0.03 | -0.03% | 1.65M | 13:07:30 | ||
Micron | 111.37 | 112.09 | 109.43 | +1.67 | +1.52% | 7.37M | 13:07:27 | ||
Microsoft | 396.11 | 399.93 | 394.65 | +1.17 | +0.30% | 6.90M | 13:07:22 | ||
Mid-America Apartment | 130.51 | 130.87 | 127.24 | -0.10 | -0.08% | 754.59K | 13:07:03 | ||
Moderna | 122.47 | 122.81 | 114.07 | +11.01 | +9.88% | 6.01M | 13:07:21 | ||
Mohawk Industries | 115.01 | 116.56 | 113.52 | +0.14 | +0.12% | 140.51K | 13:06:48 | ||
Molina Healthcare | 341.65 | 342.37 | 336.37 | +2.78 | +0.82% | 108.45K | 13:01:53 | ||
Molson Coors Brewing B | 58.54 | 58.79 | 57.17 | +1.46 | +2.56% | 1.18M | 13:07:10 | ||
Mondelez | 70.76 | 71.26 | 70.48 | +0.07 | +0.10% | 2.37M | 13:07:23 | ||
Monolithic | 702.77 | 711.54 | 671.34 | +50.18 | +7.69% | 607.89K | 13:06:39 | ||
Monster Beverage | 53.51 | 53.87 | 53.22 | -0.03 | -0.06% | 2.29M | 13:07:18 | ||
Moody’s | 368.91 | 369.39 | 360.05 | -3.98 | -1.07% | 609.78K | 13:07:16 | ||
Morgan Stanley | 92.40 | 92.54 | 91.60 | +0.86 | +0.94% | 1.70M | 13:07:25 | ||
Mosaic | 28.08 | 29.73 | 27.83 | -1.85 | -6.18% | 6.45M | 13:07:19 | ||
Motorola | 335.13 | 336.56 | 332.98 | -0.87 | -0.26% | 448.02K | 13:06:35 | ||
MSCI | 469.81 | 471.98 | 458.69 | -0.22 | -0.05% | 286.57K | 13:07:07 | ||
Nasdaq Inc | 59.68 | 60.21 | 59.38 | -0.20 | -0.33% | 1.55M | 13:07:06 | ||
NetApp | 101.17 | 102.40 | 100.24 | +0.18 | +0.18% | 395.11K | 13:07:21 | ||
Netflix | 562.09 | 563.22 | 555.59 | +10.38 | +1.88% | 1.15M | 13:07:05 | ||
Newmont Goldcorp | 40.97 | 41.17 | 40.32 | +0.39 | +0.96% | 4.14M | 13:07:17 | ||
News Corp | 24.79 | 24.81 | 24.49 | +0.24 | +1.00% | 234.13K | 13:06:28 | ||
News Corp A | 24.00 | 24.02 | 23.74 | +0.16 | +0.67% | 779.52K | 13:07:12 | ||
NextEra Energy | 67.91 | 69.00 | 67.67 | -0.70 | -1.02% | 4.48M | 13:07:23 | ||
Nike | 92.08 | 92.25 | 90.93 | +1.74 | +1.93% | 3.37M | 13:07:00 | ||
NiSource | 28.20 | 28.35 | 28.08 | +0.10 | +0.34% | 1.43M | 13:07:25 | ||
Nordson | 262.41 | 263.79 | 260.07 | +1.46 | +0.56% | 58.55K | 13:00:45 | ||
Norfolk Southern | 231.09 | 231.81 | 228.48 | +1.86 | +0.81% | 630.57K | 13:07:08 | ||
Northern Trust | 82.97 | 84.21 | 82.24 | -0.08 | -0.10% | 278.06K | 13:07:23 | ||
Northrop Grumman | 479.10 | 488.48 | 478.42 | -7.27 | -1.49% | 255.53K | 13:06:40 | ||
Norwegian Cruise Line | 16.00 | 16.28 | 15.68 | -0.07 | -0.47% | 14.29M | 13:07:14 | ||
NRG | 75.13 | 75.25 | 73.24 | +1.47 | +2.00% | 735.35K | 13:07:15 | ||
Nucor | 169.99 | 170.21 | 168.46 | +1.32 | +0.78% | 588.50K | 13:06:53 | ||
NVIDIA | 849.68 | 856.56 | 832.00 | +19.27 | +2.32% | 22.51M | 13:07:27 | ||
NVR | 7,448.5 | 7,528.6 | 7,420.2 | -8.5 | -0.11% | 5.41K | 13:01:58 | ||
NXP | 252.01 | 254.69 | 245.20 | +2.58 | +1.03% | 950.74K | 13:07:27 | ||
Occidental | 64.75 | 65.37 | 64.13 | +0.31 | +0.47% | 2.73M | 13:07:14 | ||
Old Dominion Freight Line | 182.73 | 185.26 | 181.79 | +0.24 | +0.13% | 594.33K | 13:06:42 | ||
Omnicom | 93.23 | 94.58 | 92.94 | -0.42 | -0.45% | 394.03K | 13:07:04 | ||
ON Semiconductor | 69.62 | 70.64 | 68.06 | +0.61 | +0.88% | 2.31M | 13:06:39 | ||
ONEOK | 77.06 | 78.19 | 76.65 | +0.14 | +0.18% | 981.21K | 13:06:53 | ||
Oracle | 114.60 | 115.79 | 114.26 | -0.03 | -0.03% | 2.37M | 13:07:28 | ||
Otis Worldwide | 91.64 | 92.08 | 91.05 | +0.21 | +0.23% | 809.62K | 13:07:03 | ||
O’Reilly Automotive | 1,004.80 | 1,007.93 | 1,000.03 | -0.31 | -0.03% | 163.04K | 13:06:35 | ||
PACCAR | 106.37 | 106.76 | 104.58 | +0.03 | +0.03% | 1.05M | 13:07:14 | ||
Packaging America | 175.10 | 176.06 | 174.15 | +0.90 | +0.52% | 124.91K | 13:05:23 | ||
Palo Alto Networks | 294.42 | 294.42 | 285.60 | +7.08 | +2.46% | 1.34M | 13:07:19 | ||
Paramount Global B | 12.48 | 12.49 | 12.06 | +0.22 | +1.79% | 6.27M | 13:07:24 | ||
Parker-Hannifin | 528.17 | 535.00 | 515.86 | -14.79 | -2.72% | 1.17M | 13:07:02 | ||
Paychex | 118.22 | 119.61 | 117.15 | -1.20 | -1.00% | 560.33K | 13:07:12 | ||
Paycom Soft | 164.21 | 180.60 | 159.00 | -22.03 | -11.83% | 1.70M | 13:06:51 | ||
PayPal | 66.43 | 67.44 | 65.83 | +0.29 | +0.44% | 6.45M | 13:07:17 | ||
Pentair | 79.07 | 79.99 | 77.83 | 0.00 | 0.00% | 437.62K | 13:07:13 | ||
PepsiCo | 175.85 | 176.32 | 174.55 | +0.70 | +0.40% | 1.27M | 13:07:14 | ||
Pfizer | 27.89 | 27.92 | 27.12 | +0.70 | +2.59% | 36.18M | 13:07:27 | ||
PG E | 17.51 | 17.53 | 17.29 | +0.10 | +0.59% | 3.78M | 13:07:12 | ||
Philip Morris | 96.99 | 97.15 | 95.88 | +0.94 | +0.98% | 1.35M | 13:07:17 | ||
Phillips 66 | 143.90 | 143.90 | 141.40 | +3.69 | +2.63% | 1.03M | 13:06:40 | ||
Pinnacle West | 75.03 | 76.07 | 74.82 | +0.09 | +0.12% | 348.16K | 13:06:40 | ||
Pioneer Natural | 269.91 | 272.21 | 269.14 | +2.25 | +0.84% | 1.96M | 13:07:17 | ||
PNC Financial | 154.74 | 156.03 | 153.93 | +0.76 | +0.49% | 348.84K | 13:06:22 | ||
Pool | 360.12 | 365.41 | 357.61 | +0.62 | +0.17% | 160.88K | 13:05:34 | ||
PPG Industries | 132.37 | 132.53 | 130.61 | +1.42 | +1.08% | 523.39K | 13:06:53 | ||
PPL | 27.61 | 28.10 | 27.59 | -0.38 | -1.38% | 2.57M | 13:07:06 | ||
Principal Financial | 79.66 | 80.36 | 79.04 | -0.19 | -0.24% | 251.40K | 13:06:55 | ||
Procter&Gamble | 164.17 | 164.18 | 162.64 | +0.77 | +0.47% | 2.34M | 13:07:21 | ||
Progressive | 209.65 | 212.78 | 209.52 | -2.15 | -1.02% | 545.31K | 13:07:01 | ||
Prologis | 103.09 | 103.72 | 101.11 | +1.21 | +1.19% | 2.00M | 13:07:27 | ||
Prudential Financial | 110.62 | 113.37 | 110.29 | -1.68 | -1.50% | 654.50K | 13:07:20 | ||
PTC | 173.60 | 176.93 | 163.30 | -1.36 | -0.78% | 1.02M | 13:07:14 | ||
Public Service Enterprise | 69.73 | 70.21 | 69.46 | -0.07 | -0.11% | 1.19M | 13:07:28 | ||
Public Storage | 263.95 | 264.14 | 259.61 | +3.80 | +1.46% | 360.66K | 13:06:39 | ||
PulteGroup | 113.09 | 113.38 | 111.00 | +1.27 | +1.14% | 394.00K | 13:07:11 | ||
Qorvo Inc | 96.82 | 103.00 | 94.37 | -15.07 | -13.47% | 3.48M | 13:07:15 | ||
Qualcomm | 179.14 | 181.68 | 175.30 | +15.03 | +9.16% | 17.00M | 13:07:27 | ||
Quanta Services | 254.76 | 257.81 | 245.00 | -1.25 | -0.49% | 676.65K | 13:06:31 | ||
Quest Diagnostics | 136.00 | 137.42 | 135.35 | -1.55 | -1.13% | 192.40K | 13:06:36 | ||
Ralph Lauren A | 164.26 | 165.57 | 162.47 | +0.64 | +0.39% | 306.83K | 13:07:04 | ||
Raymond James Financial | 123.41 | 124.45 | 121.90 | +0.86 | +0.70% | 271.22K | 13:07:13 | ||
Realty Income | 54.43 | 54.47 | 54.02 | +0.51 | +0.95% | 1.71M | 13:07:15 | ||
Regency Centers | 59.89 | 60.08 | 59.19 | +0.78 | +1.32% | 346.83K | 13:07:15 | ||
Regeneron Pharma | 940.38 | 940.66 | 891.60 | +36.90 | +4.08% | 514.92K | 13:07:12 | ||
Regions Financial | 19.49 | 19.81 | 19.39 | -0.08 | -0.41% | 1.69M | 13:07:03 | ||
Republic Services | 186.31 | 188.00 | 185.66 | +0.31 | +0.16% | 790.37K | 13:07:16 | ||
ResMed | 215.00 | 216.24 | 213.22 | -0.01 | -0.00% | 500.16K | 13:06:30 | ||
Revvity | 101.78 | 104.08 | 100.34 | -0.81 | -0.79% | 223.55K | 13:06:47 | ||
Robert Half | 69.40 | 70.20 | 68.77 | +0.15 | +0.22% | 325.76K | 13:07:26 | ||
Rockwell Automation | 269.63 | 273.32 | 267.70 | -0.12 | -0.04% | 354.87K | 13:07:14 | ||
Rollins | 44.73 | 44.96 | 44.37 | +0.05 | +0.11% | 290.43K | 13:06:57 | ||
Roper Technologies | 508.93 | 515.44 | 508.22 | -5.84 | -1.13% | 185.47K | 13:06:37 | ||
Ross Stores | 128.31 | 129.04 | 127.80 | +0.49 | +0.38% | 910.11K | 13:07:27 | ||
Royal Caribbean Cruises | 137.03 | 139.11 | 136.32 | -0.49 | -0.36% | 947.53K | 13:07:19 | ||
Rtx Corp | 101.56 | 101.78 | 101.02 | +0.34 | +0.34% | 1.81M | 13:07:26 | ||
S&P Global | 413.39 | 419.24 | 408.86 | -2.81 | -0.68% | 440.74K | 13:06:59 | ||
Salesforce Inc | 271.63 | 272.25 | 267.95 | +2.94 | +1.09% | 1.63M | 13:07:12 | ||
SBA Communications | 191.50 | 192.48 | 187.60 | +2.38 | +1.26% | 351.70K | 13:05:20 | ||
Schlumberger | 47.64 | 48.00 | 47.26 | +0.48 | +1.02% | 4.02M | 13:07:16 | ||
Seagate | 85.92 | 86.72 | 84.47 | +0.11 | +0.13% | 513.11K | 13:07:24 | ||
Sempra Energy | 72.22 | 72.74 | 71.96 | +0.27 | +0.38% | 575.80K | 13:07:11 | ||
ServiceNow Inc | 692.41 | 695.36 | 685.04 | +6.80 | +0.99% | 428.61K | 13:07:05 | ||
Sherwin-Williams | 304.71 | 305.34 | 300.64 | +1.38 | +0.45% | 666.95K | 13:07:21 | ||
Simon Property | 140.12 | 141.96 | 139.31 | -0.06 | -0.04% | 451.23K | 13:07:04 | ||
Skyworks | 90.28 | 92.24 | 89.22 | -0.02 | -0.02% | 1.79M | 13:07:16 | ||
Snap-On | 267.70 | 268.17 | 266.87 | -0.04 | -0.01% | 90.41K | 13:07:08 | ||
Southern | 75.01 | 75.91 | 74.64 | +0.49 | +0.66% | 2.26M | 13:07:15 | ||
Southwest Airlines | 26.27 | 26.27 | 25.72 | +0.60 | +2.34% | 4.74M | 13:06:58 | ||
Stanley Black Decker | 84.45 | 85.40 | 83.02 | -7.45 | -8.11% | 4.72M | 13:07:02 | ||
Starbucks | 74.64 | 75.03 | 73.36 | +0.20 | +0.27% | 14.30M | 13:07:22 | ||
State Street | 73.05 | 73.87 | 72.85 | -0.06 | -0.08% | 467.69K | 13:06:56 | ||
Steel Dynamics | 130.43 | 131.19 | 128.89 | +0.78 | +0.60% | 397.36K | 13:06:41 | ||
STERIS | 204.72 | 207.20 | 203.91 | -0.32 | -0.16% | 136.09K | 13:00:45 | ||
Stryker | 325.20 | 331.62 | 322.58 | -2.92 | -0.89% | 882.89K | 13:06:53 | ||
Super Micro Computer | 740.38 | 768.21 | 709.12 | +2.08 | +0.28% | 4.33M | 13:07:08 | ||
Synchrony Financial | 44.94 | 45.36 | 44.02 | +0.98 | +2.22% | 3.09M | 13:07:12 | ||
Synopsys | 519.22 | 527.11 | 512.12 | -2.96 | -0.57% | 428.81K | 13:07:16 | ||
Sysco | 74.12 | 74.32 | 73.06 | +1.07 | +1.46% | 1.31M | 13:07:20 | ||
T Rowe | 110.31 | 111.51 | 110.13 | +0.01 | +0.01% | 335.85K | 13:07:00 | ||
T-Mobile US | 164.99 | 166.08 | 164.52 | -0.48 | -0.29% | 1.24M | 13:07:16 | ||
Take-Two | 142.21 | 143.87 | 140.37 | -0.54 | -0.37% | 427.72K | 13:07:25 | ||
Tapestry | 39.09 | 40.04 | 38.98 | -0.40 | -1.01% | 1.76M | 13:07:26 | ||
Targa Resources | 113.75 | 114.59 | 111.89 | +1.34 | +1.19% | 767.79K | 13:07:14 | ||
Target | 157.13 | 157.95 | 155.80 | +0.70 | +0.45% | 2.01M | 13:07:25 | ||
TE Connectivity | 138.37 | 141.76 | 137.61 | -1.08 | -0.77% | 657.65K | 13:06:39 | ||
Teledyne Technologies | 383.92 | 385.64 | 383.06 | +0.89 | +0.23% | 111.31K | 12:59:34 | ||
Teleflex | 200.50 | 213.41 | 199.90 | -11.03 | -5.22% | 235.28K | 13:07:16 | ||
Teradyne | 115.31 | 116.60 | 114.00 | +1.57 | +1.38% | 800.00K | 13:07:27 | ||
Tesla | 180.30 | 184.60 | 176.02 | +0.31 | +0.17% | 61.44M | 13:07:27 | ||
Texas Instruments | 175.09 | 179.80 | 173.65 | -0.11 | -0.06% | 1.64M | 13:07:30 | ||
Textron | 85.24 | 85.74 | 84.42 | +0.47 | +0.55% | 301.67K | 13:06:39 | ||
The AES | 18.68 | 18.70 | 18.30 | +0.51 | +2.81% | 3.82M | 13:06:47 | ||
Thermo Fisher Scientific | 571.85 | 579.79 | 565.55 | -3.14 | -0.55% | 480.72K | 13:07:05 | ||
TJX | 94.97 | 95.58 | 94.69 | +1.15 | +1.23% | 3.30M | 13:07:26 | ||
Tractor Supply | 267.50 | 271.41 | 266.22 | -3.67 | -1.35% | 567.27K | 13:07:26 | ||
Trane Technologies | 314.16 | 318.00 | 313.23 | -0.82 | -0.26% | 494.38K | 13:06:47 | ||
Transdigm | 1,268.63 | 1,270.90 | 1,250.50 | +19.31 | +1.55% | 91.68K | 13:02:18 | ||
Travelers | 213.36 | 214.49 | 212.48 | +0.21 | +0.10% | 301.05K | 13:06:33 | ||
Trimble | 59.69 | 59.70 | 58.31 | +1.10 | +1.88% | 574.98K | 13:07:12 | ||
Truist Financial Corp | 38.17 | 38.60 | 37.99 | +0.12 | +0.33% | 3.51M | 13:07:18 | ||
Tyler Technologies | 459.96 | 462.56 | 452.57 | +1.43 | +0.31% | 86.14K | 12:55:51 | ||
Tyson Foods | 61.00 | 61.13 | 60.47 | +0.71 | +1.18% | 717.92K | 13:07:14 | ||
U.S. Bancorp | 40.65 | 41.69 | 40.60 | -0.41 | -0.99% | 3.30M | 13:07:14 | ||
Uber Tech | 68.25 | 69.04 | 67.63 | +0.47 | +0.69% | 8.94M | 13:07:11 | ||
UDR | 37.53 | 37.69 | 37.01 | +0.04 | +0.12% | 1.82M | 13:07:18 | ||
Ulta Beauty | 400.06 | 405.18 | 396.88 | -2.06 | -0.51% | 264.68K | 13:06:54 | ||
Union Pacific | 236.76 | 236.76 | 233.21 | +1.80 | +0.77% | 637.65K | 13:07:12 | ||
United Airlines Holdings | 51.47 | 51.68 | 50.92 | +0.80 | +1.58% | 3.17M | 13:07:16 | ||
United Parcel Service | 147.11 | 147.70 | 146.76 | +1.19 | +0.82% | 777.52K | 13:07:18 | ||
United Rentals | 661.26 | 669.05 | 646.60 | +7.50 | +1.15% | 190.53K | 13:07:26 | ||
UnitedHealth | 491.08 | 491.36 | 483.94 | +6.97 | +1.44% | 1.34M | 13:07:20 | ||
Universal Health Services | 168.71 | 170.90 | 167.13 | -1.49 | -0.87% | 220.70K | 13:07:13 | ||
Valero Energy | 157.44 | 157.58 | 155.31 | +1.78 | +1.14% | 1.07M | 13:07:04 | ||
Ventas | 45.28 | 46.69 | 44.40 | +1.48 | +3.37% | 1.31M | 13:07:16 | ||
Veralto | 94.38 | 95.00 | 93.11 | 0.00 | 0.00% | 499.30K | 13:07:00 | ||
VeriSign | 169.47 | 171.26 | 167.04 | -1.61 | -0.94% | 441.93K | 13:07:15 | ||
Verisk | 231.52 | 234.00 | 229.90 | -1.29 | -0.55% | 423.68K | 13:07:00 | ||
Verizon | 38.85 | 39.48 | 38.81 | -0.34 | -0.88% | 5.84M | 13:07:13 | ||
Vertex | 402.54 | 404.01 | 398.46 | +0.40 | +0.10% | 476.50K | 13:07:12 | ||
VF | 12.60 | 12.65 | 12.35 | +0.42 | +3.45% | 1.66M | 13:07:17 | ||
Viatris | 11.69 | 11.73 | 11.51 | +0.06 | +0.47% | 3.40M | 13:07:12 | ||
VICI Properties | 28.62 | 28.80 | 28.33 | -0.28 | -0.95% | 3.87M | 13:07:13 | ||
Visa A | 268.42 | 269.47 | 266.65 | +1.10 | +0.41% | 1.78M | 13:07:10 | ||
Vulcan Materials | 263.86 | 273.18 | 260.05 | +4.13 | +1.59% | 656.87K | 13:06:45 | ||
Walgreens Boots | 17.36 | 17.58 | 17.28 | +0.02 | +0.12% | 3.53M | 13:07:04 | ||
Walmart | 59.58 | 59.70 | 58.58 | +0.73 | +1.23% | 8.40M | 13:07:10 | ||
Walt Disney | 111.92 | 112.11 | 110.56 | +1.44 | +1.30% | 3.30M | 13:07:13 | ||
Warner Bros Discovery | 7.76 | 7.80 | 7.65 | +0.14 | +1.90% | 13.19M | 13:07:21 | ||
Waste Management | 207.14 | 208.65 | 206.28 | +0.38 | +0.18% | 516.41K | 13:06:56 | ||
Waters | 314.33 | 317.03 | 309.29 | -1.59 | -0.50% | 107.96K | 13:06:29 | ||
WEC Energy | 82.62 | 83.56 | 82.51 | +0.03 | +0.04% | 589.73K | 13:07:12 | ||
Wells Fargo&Co | 59.45 | 60.14 | 59.32 | -0.07 | -0.12% | 5.88M | 13:07:12 | ||
Welltower | 94.91 | 95.18 | 93.71 | +0.55 | +0.58% | 674.73K | 13:07:15 | ||
West Pharmaceutical Services | 366.85 | 366.92 | 360.19 | +3.41 | +0.94% | 151.81K | 13:05:59 | ||
Western Digital | 69.63 | 70.80 | 67.91 | -0.88 | -1.25% | 2.75M | 13:07:24 | ||
Westinghouse Air Brake | 161.62 | 161.62 | 159.48 | +1.08 | +0.67% | 350.26K | 13:07:00 | ||
WestRock Co | 51.13 | 51.31 | 50.45 | +3.23 | +6.74% | 2.09M | 13:06:58 | ||
Weyerhaeuser | 30.68 | 30.71 | 30.10 | +0.47 | +1.57% | 1.36M | 13:06:51 | ||
Williams | 38.60 | 38.66 | 38.02 | +0.71 | +1.87% | 2.00M | 13:07:26 | ||
Willis Towers Watson | 252.60 | 254.70 | 251.54 | -2.10 | -0.83% | 142.98K | 13:06:04 | ||
WR Berkley | 78.88 | 78.92 | 77.71 | +1.10 | +1.41% | 448.70K | 13:07:09 | ||
WW Grainger | 925.06 | 927.63 | 918.27 | +4.76 | +0.52% | 78.97K | 13:03:08 | ||
Wynn Resorts | 94.90 | 95.38 | 93.18 | +2.17 | +2.34% | 764.89K | 13:05:57 | ||
Xcel Energy | 53.60 | 54.34 | 53.39 | -0.17 | -0.33% | 1.46M | 13:07:28 | ||
Xylem | 135.63 | 137.18 | 132.02 | +4.67 | +3.57% | 1.37M | 13:07:21 | ||
Yum! Brands | 136.17 | 136.61 | 134.76 | +0.84 | +0.62% | 1.02M | 13:07:07 | ||
Zebra | 310.67 | 312.23 | 303.21 | +1.62 | +0.52% | 187.12K | 13:05:43 | ||
Zimmer Biomet | 118.46 | 123.94 | 118.22 | -1.10 | -0.92% | 1.05M | 13:07:28 | ||
Zoetis Inc | 167.52 | 169.96 | 161.38 | +9.02 | +5.69% | 2.99M | 13:07:00 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review