Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104.97 | 106.04 | 104.63 | -0.29 | -0.28% | 2.90M | 15:41:29 | ||
Abbott Labs | 103.44 | 103.80 | 103.02 | -0.65 | -0.62% | 3.71M | 15:41:27 | ||
AbbVie | 164.96 | 166.42 | 164.74 | -1.46 | -0.88% | 1.69M | 15:41:38 | ||
Accenture | 306.16 | 307.07 | 301.61 | +2.57 | +0.85% | 1.73M | 15:41:34 | ||
Adobe | 484.39 | 485.37 | 478.32 | +0.96 | +0.20% | 1.33M | 15:41:40 | ||
ADP | 251.34 | 252.66 | 250.59 | -1.00 | -0.39% | 452.56K | 15:41:10 | ||
Aflac | 87.68 | 88.59 | 87.56 | -0.69 | -0.78% | 1.14M | 15:41:29 | ||
Agilent Technologies | 154.64 | 154.95 | 153.50 | +0.41 | +0.27% | 522.42K | 15:41:33 | ||
AIG | 79.06 | 80.70 | 78.89 | -1.48 | -1.84% | 2.43M | 15:41:38 | ||
Air Products | 265.61 | 265.82 | 261.14 | +2.91 | +1.11% | 1.11M | 15:41:17 | ||
Airbnb | 146.06 | 146.48 | 145.21 | +0.40 | +0.27% | 2.72M | 15:41:41 | ||
Akamai | 94.88 | 95.41 | 94.34 | -0.33 | -0.35% | 1.10M | 15:41:37 | ||
Albemarle | 129.81 | 130.99 | 126.30 | -1.31 | -1.00% | 1.73M | 15:41:33 | ||
Alexandria RE | 123.66 | 124.45 | 123.49 | -0.51 | -0.41% | 199.18K | 15:40:05 | ||
Align | 266.95 | 272.17 | 266.52 | -4.55 | -1.68% | 549.07K | 15:41:30 | ||
Allegion PLC | 123.60 | 124.78 | 123.47 | -0.83 | -0.67% | 339.60K | 15:41:11 | ||
Alliant Energy | 51.73 | 52.04 | 51.69 | -0.24 | -0.46% | 561.80K | 15:41:24 | ||
Allstate | 168.05 | 169.78 | 167.56 | -1.46 | -0.86% | 500.52K | 15:41:21 | ||
Alphabet A | 177.21 | 178.77 | 176.08 | +1.15 | +0.65% | 13.44M | 15:41:41 | ||
Alphabet C | 178.72 | 179.95 | 177.23 | +1.43 | +0.81% | 10.60M | 15:41:27 | ||
Altria | 45.90 | 46.25 | 45.80 | -0.18 | -0.39% | 4.92M | 15:41:32 | ||
Amazon.com | 183.60 | 186.66 | 183.28 | -1.10 | -0.60% | 23.66M | 15:41:39 | ||
Amcor PLC | 10.08 | 10.24 | 10.06 | -0.19 | -1.89% | 4.55M | 15:41:19 | ||
AMD | 166.32 | 168.49 | 164.47 | +1.85 | +1.12% | 40.26M | 15:41:42 | ||
Ameren | 74.35 | 74.86 | 74.27 | -0.39 | -0.52% | 1.05M | 15:41:36 | ||
American Airlines | 14.52 | 14.78 | 14.42 | -0.21 | -1.40% | 20.17M | 15:41:36 | ||
American Electric Power | 92.53 | 92.84 | 92.14 | -0.14 | -0.15% | 945.81K | 15:41:47 | ||
American Express | 243.24 | 244.41 | 242.26 | +0.42 | +0.17% | 1.13M | 15:41:38 | ||
American Tower | 192.32 | 195.09 | 192.09 | -2.19 | -1.13% | 1.11M | 15:41:24 | ||
American Water Works | 133.71 | 133.98 | 132.47 | -0.05 | -0.04% | 548.85K | 15:41:29 | ||
Ameriprise Financial | 433.15 | 435.96 | 431.81 | -0.96 | -0.22% | 187.03K | 15:40:26 | ||
Ametek | 168.65 | 169.54 | 166.66 | +1.85 | +1.11% | 474.41K | 15:41:17 | ||
Amgen | 313.18 | 315.78 | 312.92 | +0.71 | +0.23% | 773.98K | 15:41:46 | ||
Amphenol | 133.37 | 134.41 | 131.70 | +1.46 | +1.11% | 2.34M | 15:41:40 | ||
Analog Devices | 217.34 | 218.70 | 213.94 | +3.26 | +1.52% | 1.59M | 15:41:44 | ||
ANSYS | 328.61 | 329.88 | 325.06 | +0.90 | +0.27% | 250.17K | 15:41:21 | ||
AO Smith | 85.91 | 86.44 | 85.56 | +0.23 | +0.27% | 406.71K | 15:41:41 | ||
Aon | 293.35 | 294.05 | 291.51 | +0.90 | +0.31% | 723.60K | 15:41:13 | ||
APA Corp | 30.92 | 31.28 | 30.74 | +0.04 | +0.11% | 3.24M | 15:41:36 | ||
Apple | 191.30 | 191.92 | 189.01 | +1.43 | +0.75% | 30.90M | 15:41:37 | ||
Applied Materials | 220.09 | 221.75 | 212.11 | +8.01 | +3.78% | 3.16M | 15:41:47 | ||
Aptiv | 82.33 | 83.37 | 81.75 | +0.22 | +0.27% | 1.03M | 15:41:29 | ||
Arch Capital | 100.30 | 101.26 | 100.16 | -0.69 | -0.68% | 738.83K | 15:41:21 | ||
Archer-Daniels-Midland | 61.13 | 61.56 | 60.86 | -0.49 | -0.80% | 1.57M | 15:41:32 | ||
Arista Networks | 319.20 | 324.01 | 319.16 | -0.69 | -0.22% | 855.94K | 15:41:02 | ||
Arthur J Gallagher | 257.26 | 258.57 | 256.41 | -0.41 | -0.16% | 312.91K | 15:41:37 | ||
Assurant | 171.44 | 175.50 | 171.32 | -4.16 | -2.37% | 146.37K | 15:41:08 | ||
AT&T | 17.50 | 17.56 | 17.35 | +0.10 | +0.55% | 17.21M | 15:41:35 | ||
Atmos Energy | 118.39 | 118.95 | 118.17 | -0.25 | -0.21% | 251.28K | 15:41:19 | ||
Autodesk | 221.37 | 221.98 | 219.84 | +0.16 | +0.07% | 658.72K | 15:41:41 | ||
AutoZone | 2,929.57 | 2,940.73 | 2,906.65 | +12.07 | +0.41% | 149.40K | 15:41:40 | ||
AvalonBay | 197.44 | 199.61 | 197.12 | -1.45 | -0.73% | 245.39K | 15:40:57 | ||
Avery Dennison | 226.28 | 227.26 | 225.44 | -0.03 | -0.01% | 204.33K | 15:41:38 | ||
Axon Enterprise | 291.13 | 292.89 | 288.19 | +2.34 | +0.81% | 341.74K | 15:41:37 | ||
Baker Hughes | 33.10 | 33.54 | 33.04 | -0.36 | -1.06% | 3.72M | 15:41:46 | ||
Ball | 69.94 | 70.71 | 69.74 | -0.17 | -0.24% | 732.26K | 15:41:09 | ||
Bank of America | 38.92 | 39.47 | 38.82 | -0.37 | -0.95% | 20.70M | 15:41:30 | ||
Bank of NY Mellon | 58.98 | 59.70 | 58.77 | -0.51 | -0.87% | 1.11M | 15:41:34 | ||
Bath & Body Works | 50.70 | 50.77 | 49.49 | +0.54 | +1.08% | 1.05M | 15:41:32 | ||
Baxter | 34.98 | 35.34 | 34.94 | -0.28 | -0.78% | 1.44M | 15:41:36 | ||
Becton Dickinson | 236.84 | 236.94 | 234.90 | +0.54 | +0.23% | 589.77K | 15:41:25 | ||
Berkshire Hathaway B | 413.66 | 417.28 | 412.80 | -3.28 | -0.79% | 1.70M | 15:41:29 | ||
Best Buy | 73.93 | 74.34 | 73.17 | +0.58 | +0.79% | 1.80M | 15:41:34 | ||
Bio-Rad Labs | 292.33 | 294.80 | 290.00 | -1.51 | -0.52% | 132.97K | 15:41:16 | ||
Bio-Techne | 82.71 | 84.22 | 82.51 | -1.09 | -1.31% | 610.27K | 15:41:38 | ||
Biogen | 231.05 | 232.75 | 228.98 | +0.48 | +0.21% | 491.65K | 15:41:44 | ||
BlackRock | 805.28 | 812.81 | 804.20 | -6.94 | -0.85% | 227.64K | 15:40:23 | ||
Blackstone | 125.74 | 126.11 | 124.62 | +0.07 | +0.06% | 2.18M | 15:41:19 | ||
Boeing | 186.79 | 188.63 | 184.01 | +1.85 | +1.00% | 5.28M | 15:41:29 | ||
Booking | 3,760.72 | 3,770.58 | 3,694.26 | +52.37 | +1.41% | 148.60K | 15:38:05 | ||
BorgWarner | 36.83 | 37.15 | 36.71 | -0.26 | -0.70% | 1.36M | 15:41:17 | ||
Boston Properties | 62.29 | 63.62 | 62.23 | -0.91 | -1.44% | 588.19K | 15:40:57 | ||
Boston Scientific | 75.37 | 76.07 | 74.81 | +0.72 | +0.96% | 3.95M | 15:41:36 | ||
Bristol-Myers Squibb | 43.45 | 44.04 | 43.44 | -0.58 | -1.31% | 6.69M | 15:41:38 | ||
Broadcom | 1,412.97 | 1,416.89 | 1,393.16 | +17.68 | +1.27% | 1.50M | 15:40:25 | ||
Broadridge | 200.32 | 203.41 | 199.97 | -3.17 | -1.56% | 319.57K | 15:41:35 | ||
Brown Forman | 47.09 | 48.27 | 47.03 | -1.38 | -2.85% | 867.10K | 15:41:22 | ||
Brown&Brown | 89.79 | 89.91 | 89.34 | -0.04 | -0.04% | 402.93K | 15:41:03 | ||
Builders FirstSource | 169.65 | 170.24 | 167.06 | +2.60 | +1.56% | 1.22M | 15:40:42 | ||
Bunge | 102.27 | 103.45 | 102.05 | -0.82 | -0.80% | 378.21K | 15:41:28 | ||
Cadence Design | 291.32 | 291.87 | 288.02 | +2.51 | +0.87% | 555.08K | 15:41:19 | ||
Caesars | 34.81 | 35.70 | 34.58 | -0.71 | -2.00% | 3.03M | 15:41:31 | ||
Camden Property | 105.58 | 106.62 | 105.46 | -0.92 | -0.86% | 901.68K | 15:41:37 | ||
Campbell Soup | 46.34 | 46.54 | 46.28 | -0.12 | -0.26% | 770.64K | 15:41:29 | ||
Capital One Financial | 140.72 | 142.02 | 140.11 | -1.09 | -0.77% | 834.17K | 15:41:40 | ||
Cardinal Health | 98.21 | 99.23 | 97.86 | -0.87 | -0.88% | 778.81K | 15:41:30 | ||
CarMax | 72.78 | 73.27 | 72.07 | -0.04 | -0.05% | 589.29K | 15:41:40 | ||
Carnival Corp | 16.17 | 16.24 | 15.31 | +1.17 | +7.80% | 43.88M | 15:41:40 | ||
Carrier Global | 66.01 | 66.36 | 65.00 | +0.78 | +1.20% | 1.89M | 15:41:10 | ||
Catalent Inc | 55.08 | 55.59 | 55.02 | -0.29 | -0.52% | 589.77K | 15:41:10 | ||
Caterpillar | 362.72 | 364.43 | 354.77 | +6.45 | +1.81% | 1.67M | 15:41:29 | ||
Cboe Global | 183.17 | 184.52 | 180.43 | -0.34 | -0.19% | 278.44K | 15:41:32 | ||
CBRE A | 90.32 | 90.77 | 89.82 | -0.95 | -1.04% | 623.20K | 15:41:20 | ||
CDW Corp | 228.39 | 228.47 | 223.21 | +4.75 | +2.12% | 535.65K | 15:41:07 | ||
Celanese | 155.98 | 157.74 | 155.53 | -1.36 | -0.86% | 411.80K | 15:40:38 | ||
Cencora Inc | 220.97 | 222.49 | 219.77 | -1.15 | -0.52% | 541.80K | 15:41:29 | ||
Centene | 77.80 | 78.31 | 77.36 | -0.26 | -0.34% | 1.38M | 15:41:38 | ||
CenterPoint Energy | 29.99 | 30.18 | 29.94 | -0.09 | -0.30% | 2.34M | 15:41:34 | ||
CF Industries | 78.43 | 79.22 | 76.22 | +2.21 | +2.90% | 1.24M | 15:41:24 | ||
CH Robinson | 84.67 | 84.69 | 83.45 | +0.56 | +0.67% | 759.44K | 15:41:43 | ||
Charles River Laboratories | 222.71 | 223.12 | 218.97 | +1.10 | +0.50% | 262.88K | 15:40:53 | ||
Charles Schwab | 78.81 | 79.13 | 78.16 | +0.03 | +0.04% | 3.11M | 15:41:38 | ||
Charter Communications | 274.88 | 275.34 | 269.82 | +1.86 | +0.68% | 456.76K | 15:41:36 | ||
Chevron | 161.25 | 163.00 | 161.08 | -1.42 | -0.87% | 3.16M | 15:41:32 | ||
Chipotle Mexican Grill | 3,190.07 | 3,242.66 | 3,190.07 | -23.35 | -0.73% | 174.49K | 15:41:10 | ||
Chubb | 264.80 | 275.37 | 264.32 | -9.48 | -3.46% | 1.56M | 15:41:33 | ||
Church&Dwight | 106.59 | 106.59 | 105.85 | +0.20 | +0.18% | 417.92K | 15:41:36 | ||
Cigna | 332.64 | 338.60 | 332.64 | -6.07 | -1.79% | 738.03K | 15:41:34 | ||
Cincinnati Financial | 117.53 | 120.21 | 117.46 | -2.53 | -2.11% | 178.49K | 15:41:41 | ||
Cintas | 696.93 | 697.87 | 688.27 | +4.79 | +0.69% | 118.87K | 15:40:55 | ||
Cisco | 47.10 | 48.07 | 47.07 | -1.07 | -2.23% | 15.10M | 15:41:41 | ||
Citigroup | 63.26 | 64.25 | 62.92 | -0.81 | -1.27% | 7.41M | 15:41:35 | ||
Citizens Financial Group Inc | 36.58 | 37.30 | 36.55 | -0.58 | -1.57% | 2.06M | 15:41:16 | ||
Clorox | 135.07 | 135.87 | 134.76 | -0.55 | -0.40% | 701.21K | 15:41:19 | ||
CME Group | 211.70 | 213.57 | 211.19 | -1.44 | -0.68% | 783.36K | 15:41:09 | ||
CMS Energy | 62.72 | 63.39 | 62.54 | -0.52 | -0.83% | 853.57K | 15:41:39 | ||
Coca-Cola | 62.59 | 63.01 | 62.46 | -0.44 | -0.70% | 5.08M | 15:41:30 | ||
Cognizant A | 69.67 | 69.69 | 68.75 | +0.91 | +1.32% | 1.17M | 15:41:37 | ||
Colgate-Palmolive | 94.46 | 94.47 | 93.81 | +0.33 | +0.35% | 1.49M | 15:41:25 | ||
Comcast | 39.24 | 39.31 | 38.67 | -0.03 | -0.07% | 7.75M | 15:41:47 | ||
Comerica | 53.64 | 55.00 | 53.61 | -1.19 | -2.17% | 654.11K | 15:41:14 | ||
Conagra Brands | 30.70 | 30.86 | 30.58 | -0.03 | -0.08% | 1.67M | 15:41:33 | ||
ConocoPhillips | 120.66 | 122.04 | 120.49 | -1.05 | -0.86% | 1.79M | 15:41:26 | ||
Consolidated Edison | 96.78 | 97.18 | 96.57 | -0.32 | -0.33% | 583.60K | 15:41:14 | ||
Constellation Brands A | 250.18 | 255.45 | 249.26 | -5.25 | -2.06% | 547.49K | 15:41:37 | ||
Constellation Energy | 214.84 | 215.12 | 211.15 | +1.73 | +0.81% | 1.13M | 15:41:36 | ||
Cooper | 97.42 | 97.86 | 96.89 | +0.11 | +0.11% | 311.75K | 15:41:44 | ||
Copart | 54.95 | 55.00 | 54.32 | +0.45 | +0.82% | 1.73M | 15:41:30 | ||
Corning | 35.40 | 35.60 | 35.31 | +0.05 | +0.14% | 2.06M | 15:41:32 | ||
Corpay | 279.48 | 282.24 | 278.91 | -0.05 | -0.02% | 286.65K | 15:41:10 | ||
Corteva | 56.76 | 57.00 | 56.38 | +0.31 | +0.54% | 1.44M | 15:41:21 | ||
CoStar | 87.31 | 87.63 | 86.00 | -0.19 | -0.22% | 1.05M | 15:41:32 | ||
Costco | 795.70 | 802.98 | 793.71 | -0.12 | -0.01% | 871.99K | 15:41:28 | ||
Coterra Energy | 28.38 | 28.66 | 28.29 | +0.19 | +0.67% | 2.82M | 15:41:26 | ||
Crown Castle | 100.77 | 102.44 | 100.71 | -2.12 | -2.06% | 1.34M | 15:41:34 | ||
CSX | 33.45 | 33.63 | 33.15 | -0.08 | -0.22% | 4.76M | 15:41:43 | ||
Cummins | 284.82 | 286.88 | 284.65 | -0.74 | -0.26% | 405.64K | 15:41:30 | ||
CVS Health Corp | 57.38 | 57.87 | 57.28 | -0.31 | -0.53% | 8.59M | 15:41:37 | ||
Danaher | 267.40 | 267.60 | 265.05 | +1.60 | +0.60% | 1.22M | 15:41:37 | ||
Darden Restaurants | 152.32 | 154.42 | 152.05 | -1.68 | -1.09% | 553.49K | 15:41:17 | ||
DaVita | 140.88 | 141.43 | 138.79 | +1.05 | +0.75% | 387.93K | 15:41:28 | ||
Dayforce | 62.32 | 63.65 | 61.97 | -1.01 | -1.59% | 739.89K | 15:41:11 | ||
Deckers Outdoor | 901.81 | 913.98 | 893.41 | +13.25 | +1.49% | 216.61K | 15:41:28 | ||
Deere&Company | 392.38 | 396.83 | 392.00 | -4.64 | -1.17% | 829.18K | 15:41:31 | ||
Delta Air Lines | 53.11 | 53.24 | 52.55 | +0.41 | +0.78% | 2.76M | 15:41:32 | ||
Dentsply | 28.07 | 28.38 | 27.93 | -0.21 | -0.73% | 1.02M | 15:41:48 | ||
Devon Energy | 49.91 | 50.07 | 49.57 | +0.29 | +0.58% | 2.81M | 15:41:36 | ||
DexCom | 130.90 | 132.09 | 129.70 | -0.46 | -0.35% | 933.55K | 15:41:29 | ||
Diamondback | 197.48 | 199.08 | 197.00 | -0.19 | -0.10% | 583.51K | 15:41:33 | ||
Digital | 143.54 | 145.23 | 142.40 | -0.29 | -0.20% | 595.55K | 15:41:28 | ||
Discover | 124.61 | 126.01 | 124.21 | -0.81 | -0.65% | 355.99K | 15:41:06 | ||
Dollar General | 138.13 | 141.45 | 138.06 | -3.99 | -2.81% | 1.09M | 15:41:41 | ||
Dollar Tree | 113.44 | 117.29 | 113.36 | -3.88 | -3.30% | 1.71M | 15:41:34 | ||
Dominion Energy | 53.83 | 53.92 | 53.24 | +0.32 | +0.61% | 2.15M | 15:41:24 | ||
Domino’s Pizza Inc | 516.07 | 518.25 | 511.58 | +3.04 | +0.59% | 143.88K | 15:41:01 | ||
Dover | 185.33 | 185.99 | 184.18 | +1.24 | +0.67% | 386.54K | 15:40:35 | ||
Dow | 59.17 | 59.45 | 58.81 | -0.01 | -0.03% | 1.21M | 15:41:26 | ||
DR Horton | 149.91 | 151.93 | 149.86 | -1.59 | -1.05% | 853.98K | 15:41:28 | ||
DTE Energy | 116.07 | 117.30 | 115.88 | -0.53 | -0.45% | 353.87K | 15:41:15 | ||
Duke Energy | 103.66 | 103.93 | 103.33 | -0.23 | -0.22% | 1.23M | 15:41:26 | ||
DuPont De Nemours | 79.81 | 80.40 | 79.80 | -0.10 | -0.13% | 1.18M | 15:41:30 | ||
Eastman Chemical | 100.49 | 100.77 | 100.06 | +0.11 | +0.11% | 244.23K | 15:41:12 | ||
Eaton | 333.78 | 335.71 | 329.01 | +3.54 | +1.07% | 638.68K | 15:41:26 | ||
eBay | 51.25 | 51.62 | 51.02 | -0.24 | -0.46% | 1.99M | 15:41:39 | ||
Ecolab | 234.92 | 235.85 | 233.73 | +1.26 | +0.54% | 355.07K | 15:40:45 | ||
Edison | 76.09 | 76.48 | 75.83 | -0.21 | -0.28% | 672.70K | 15:41:01 | ||
Edwards Lifesciences | 89.49 | 89.91 | 89.00 | +0.35 | +0.39% | 958.99K | 15:41:35 | ||
Electronic Arts | 127.84 | 128.23 | 126.80 | +0.09 | +0.07% | 1.06M | 15:41:45 | ||
Elevance Health | 543.32 | 547.98 | 542.69 | -4.39 | -0.80% | 265.84K | 15:41:04 | ||
Eli Lilly | 782.13 | 784.33 | 766.12 | +12.13 | +1.58% | 1.30M | 15:41:30 | ||
Emerson | 113.92 | 114.55 | 113.01 | +1.04 | +0.93% | 993.58K | 15:41:41 | ||
Enphase | 112.77 | 114.69 | 110.67 | -1.55 | -1.36% | 1.98M | 15:41:31 | ||
Entergy | 112.91 | 113.44 | 112.64 | -0.12 | -0.11% | 554.16K | 15:41:37 | ||
EOG Resources | 130.00 | 130.58 | 129.15 | +0.06 | +0.05% | 1.36M | 15:41:32 | ||
EPAM Systems | 190.87 | 191.47 | 186.15 | +3.07 | +1.63% | 416.82K | 15:41:37 | ||
EQT | 41.95 | 42.44 | 41.31 | +0.78 | +1.89% | 3.39M | 15:41:38 | ||
Equifax | 251.21 | 253.44 | 248.76 | +2.46 | +0.99% | 347.20K | 15:41:22 | ||
Equinix | 799.04 | 801.92 | 791.19 | -0.79 | -0.10% | 254.27K | 15:41:38 | ||
Equity Residential | 66.52 | 67.17 | 66.47 | -0.61 | -0.91% | 918.01K | 15:41:36 | ||
Essex Property | 262.83 | 265.77 | 262.15 | -3.45 | -1.30% | 243.84K | 15:41:26 | ||
Estee Lauder | 131.35 | 134.47 | 131.35 | -3.40 | -2.52% | 1.87M | 15:41:30 | ||
Etsy Inc | 63.97 | 64.70 | 63.70 | 0.00 | 0.00% | 2.23M | 15:41:40 | ||
Everest | 389.50 | 393.23 | 389.10 | -3.42 | -0.87% | 161.36K | 15:39:51 | ||
Evergy | 55.04 | 55.23 | 54.85 | -0.08 | -0.14% | 553.10K | 15:41:26 | ||
Eversource Energy | 60.81 | 61.01 | 60.61 | -0.15 | -0.25% | 539.81K | 15:41:24 | ||
Exelon | 38.46 | 38.69 | 38.35 | -0.13 | -0.32% | 1.57M | 15:41:44 | ||
Expedia | 114.27 | 114.56 | 112.62 | +0.26 | +0.22% | 2.27M | 15:41:45 | ||
Expeditors Washington | 117.86 | 118.77 | 117.38 | -0.04 | -0.03% | 479.17K | 15:41:40 | ||
Extra Space Storage | 150.51 | 152.40 | 150.34 | -1.38 | -0.91% | 404.82K | 15:41:33 | ||
Exxon Mobil | 118.70 | 119.85 | 118.55 | -0.94 | -0.79% | 6.09M | 15:41:37 | ||
F5 Networks | 174.38 | 175.32 | 173.50 | +0.25 | +0.14% | 258.09K | 15:41:18 | ||
FactSet Research | 452.17 | 452.17 | 447.86 | +3.29 | +0.73% | 69.03K | 15:40:52 | ||
Fair Isaac | 1,450.71 | 1,450.71 | 1,419.95 | +39.36 | +2.79% | 176.42K | 15:40:40 | ||
Fastenal | 66.48 | 66.72 | 66.26 | +0.06 | +0.09% | 1.38M | 15:41:43 | ||
Federal Realty | 100.98 | 102.31 | 100.80 | -1.35 | -1.32% | 143.81K | 15:40:57 | ||
FedEx | 254.34 | 257.41 | 254.35 | -2.90 | -1.13% | 596.44K | 15:41:25 | ||
Fidelity National Info | 77.84 | 78.73 | 77.52 | -0.52 | -0.66% | 2.33M | 15:41:33 | ||
Fifth Third | 37.88 | 38.62 | 37.81 | -0.68 | -1.76% | 1.20M | 15:41:43 | ||
First Solar | 194.97 | 199.15 | 194.50 | -2.62 | -1.33% | 983.39K | 15:41:12 | ||
FirstEnergy | 39.98 | 40.09 | 39.88 | -0.06 | -0.14% | 730.06K | 15:41:11 | ||
Fiserv | 151.41 | 152.88 | 150.76 | -1.30 | -0.85% | 1.24M | 15:41:15 | ||
FMC | 63.91 | 64.65 | 63.14 | -0.07 | -0.10% | 562.59K | 15:41:40 | ||
Ford Motor | 12.19 | 12.33 | 12.15 | -0.10 | -0.77% | 20.29M | 15:41:32 | ||
Fortinet | 62.25 | 62.38 | 60.86 | +0.82 | +1.33% | 1.59M | 15:41:34 | ||
Fortive | 77.14 | 77.67 | 77.14 | -0.03 | -0.03% | 751.51K | 15:41:24 | ||
Fox Corp A | 33.03 | 33.06 | 32.64 | +0.18 | +0.55% | 904.51K | 15:41:41 | ||
Fox Corp B | 30.62 | 30.65 | 30.29 | +0.09 | +0.29% | 230.94K | 15:41:40 | ||
Franklin Resources | 23.93 | 24.28 | 23.87 | -0.35 | -1.46% | 2.19M | 15:41:33 | ||
Freeport-McMoran | 54.80 | 55.24 | 53.38 | +0.57 | +1.06% | 12.82M | 15:41:38 | ||
Garmin | 170.22 | 171.64 | 169.67 | -0.72 | -0.42% | 323.58K | 15:39:28 | ||
Gartner | 455.17 | 457.66 | 449.42 | +4.91 | +1.09% | 180.64K | 15:38:00 | ||
GE HealthCare | 81.75 | 82.67 | 81.50 | -0.11 | -0.13% | 682.91K | 15:41:29 | ||
Gen Digital | 24.55 | 25.10 | 24.54 | -0.48 | -1.92% | 5.23M | 15:41:48 | ||
Generac | 151.03 | 151.04 | 144.61 | +6.26 | +4.33% | 746.13K | 15:41:03 | ||
General Dynamics | 300.21 | 300.97 | 298.01 | +1.19 | +0.40% | 589.73K | 15:41:17 | ||
General Electric | 159.58 | 161.40 | 159.57 | -0.31 | -0.19% | 3.67M | 15:41:38 | ||
General Mills | 71.26 | 71.42 | 70.44 | +0.02 | +0.03% | 1.41M | 15:41:28 | ||
General Motors | 45.24 | 45.91 | 45.07 | -0.52 | -1.14% | 5.62M | 15:41:36 | ||
Genuine Parts | 152.13 | 153.44 | 151.76 | -0.76 | -0.50% | 352.43K | 15:41:23 | ||
Gilead | 67.99 | 68.04 | 67.38 | +0.27 | +0.40% | 2.01M | 15:41:44 | ||
Global Payments | 107.31 | 109.13 | 107.25 | -1.85 | -1.69% | 990.01K | 15:41:38 | ||
Globe Life | 85.86 | 86.91 | 84.59 | -0.21 | -0.24% | 776.98K | 15:41:29 | ||
Goldman Sachs | 463.62 | 471.48 | 463.11 | -4.10 | -0.88% | 1.41M | 15:41:19 | ||
Halliburton | 37.91 | 38.04 | 37.54 | +0.01 | +0.04% | 3.81M | 15:41:33 | ||
Hartford | 102.25 | 103.42 | 101.99 | -0.92 | -0.89% | 639.53K | 15:41:30 | ||
Hasbro | 62.00 | 62.34 | 60.74 | +1.86 | +3.10% | 1.43M | 15:41:46 | ||
HCA | 323.80 | 323.87 | 321.52 | +0.94 | +0.29% | 344.50K | 15:40:47 | ||
Healthpeak Properties | 19.82 | 20.05 | 19.80 | -0.07 | -0.38% | 1.96M | 15:41:31 | ||
Henry Schein | 73.47 | 74.60 | 73.20 | -1.13 | -1.51% | 497.03K | 15:41:41 | ||
Hershey Co | 208.23 | 208.93 | 206.54 | +1.19 | +0.57% | 623.47K | 15:41:35 | ||
Hess | 155.82 | 158.74 | 155.59 | -2.29 | -1.45% | 1.08M | 15:41:41 | ||
Hewlett Packard | 17.77 | 18.04 | 17.72 | -0.10 | -0.53% | 7.83M | 15:41:37 | ||
Hilton Worldwide | 206.13 | 207.15 | 204.48 | +1.95 | +0.95% | 708.31K | 15:40:56 | ||
Hologic | 74.99 | 75.30 | 74.46 | -0.03 | -0.04% | 611.57K | 15:41:40 | ||
Home Depot | 337.94 | 342.84 | 337.62 | -6.26 | -1.82% | 1.91M | 15:41:34 | ||
Honeywell | 204.83 | 206.19 | 203.25 | -1.14 | -0.55% | 1.23M | 15:41:28 | ||
Hormel Foods | 36.82 | 36.86 | 36.14 | +0.51 | +1.40% | 1.91M | 15:41:36 | ||
Host Hotels Resorts | 18.34 | 18.50 | 18.32 | -0.09 | -0.46% | 2.50M | 15:41:32 | ||
Howmet | 83.99 | 84.02 | 83.22 | +1.06 | +1.28% | 906.39K | 15:41:17 | ||
HP Inc | 31.80 | 31.92 | 31.26 | +0.62 | +1.97% | 3.69M | 15:41:30 | ||
Hubbell | 398.36 | 401.11 | 391.80 | +5.61 | +1.43% | 199.96K | 15:41:18 | ||
Humana | 355.32 | 356.52 | 353.55 | -0.88 | -0.25% | 942.40K | 15:41:30 | ||
Huntington Bancshares | 14.09 | 14.26 | 14.07 | -0.13 | -0.88% | 5.20M | 15:41:42 | ||
Huntington Ingalls Industries | 255.64 | 257.26 | 254.35 | +0.04 | +0.02% | 79.84K | 15:40:15 | ||
IBM | 169.79 | 170.16 | 168.38 | +0.76 | +0.45% | 1.62M | 15:41:41 | ||
ICE | 137.26 | 138.09 | 137.04 | -1.14 | -0.82% | 794.31K | 15:41:33 | ||
IDEX | 219.50 | 223.49 | 219.47 | -2.83 | -1.27% | 232.70K | 15:40:56 | ||
IDEXX Labs | 530.28 | 545.43 | 529.11 | -13.17 | -2.42% | 334.99K | 15:40:55 | ||
IFF | 98.96 | 99.82 | 98.55 | -0.73 | -0.73% | 862.03K | 15:41:36 | ||
Illinois Tool Works | 250.46 | 251.14 | 249.04 | -0.14 | -0.06% | 438.36K | 15:41:37 | ||
Illumina | 108.80 | 111.53 | 108.27 | -2.27 | -2.04% | 938.92K | 15:41:32 | ||
Incyte | 57.05 | 57.37 | 56.99 | -0.05 | -0.08% | 1.12M | 15:41:46 | ||
Ingersoll Rand | 94.22 | 94.52 | 92.74 | +1.57 | +1.69% | 1.83M | 15:41:37 | ||
Insulet | 183.88 | 188.97 | 182.42 | -3.38 | -1.81% | 363.53K | 15:41:37 | ||
Intel | 32.06 | 32.42 | 31.76 | +0.23 | +0.74% | 21.47M | 15:41:44 | ||
International Paper | 40.95 | 41.36 | 40.63 | +0.31 | +0.76% | 3.14M | 15:41:25 | ||
Intuit | 669.68 | 671.49 | 659.47 | +8.50 | +1.29% | 540.11K | 15:41:38 | ||
Intuitive Surgical | 400.04 | 400.31 | 395.60 | +1.22 | +0.30% | 502.64K | 15:41:17 | ||
Invesco | 16.07 | 16.15 | 15.94 | +0.07 | +0.47% | 1.77M | 15:41:34 | ||
Invitation Homes | 35.42 | 35.63 | 35.31 | -0.03 | -0.08% | 675.14K | 15:41:38 | ||
IPG | 31.91 | 31.97 | 31.62 | +0.13 | +0.41% | 1.55M | 15:41:32 | ||
IQVIA Holdings | 230.50 | 231.89 | 229.46 | -0.69 | -0.30% | 356.64K | 15:41:13 | ||
Iron Mountain | 81.93 | 82.34 | 81.54 | +0.14 | +0.17% | 431.57K | 15:41:36 | ||
J&J | 151.72 | 153.61 | 151.41 | -1.68 | -1.10% | 3.76M | 15:41:33 | ||
Jabil Circuit | 121.88 | 124.13 | 111.98 | +6.86 | +5.96% | 2.36M | 15:41:39 | ||
Jack Henry&Associates | 169.20 | 170.16 | 167.78 | +0.21 | +0.12% | 174.43K | 15:41:21 | ||
Jacobs Engineering | 136.54 | 137.48 | 136.07 | +0.10 | +0.07% | 233.95K | 15:41:17 | ||
JB Hunt | 164.21 | 165.12 | 163.73 | -0.59 | -0.36% | 677.84K | 15:41:16 | ||
JM Smucker | 114.48 | 115.38 | 114.41 | -0.73 | -0.63% | 462.91K | 15:41:37 | ||
Johnson Controls | 70.36 | 72.99 | 70.26 | +1.34 | +1.93% | 9.54M | 15:41:38 | ||
JPMorgan | 196.55 | 205.88 | 195.93 | -8.24 | -4.02% | 12.39M | 15:41:38 | ||
Juniper | 34.61 | 34.76 | 34.60 | -0.03 | -0.09% | 463.68K | 15:41:34 | ||
Kellanova | 62.09 | 62.35 | 61.38 | +0.53 | +0.86% | 1.11M | 15:41:34 | ||
Kenvue | 19.99 | 20.55 | 19.97 | -0.48 | -2.34% | 16.50M | 15:41:23 | ||
Keurig Dr Pepper | 33.67 | 33.82 | 33.59 | -0.08 | -0.22% | 3.94M | 15:41:45 | ||
KeyCorp | 15.27 | 15.47 | 15.24 | -0.14 | -0.88% | 3.90M | 15:41:37 | ||
Keysight Technologies | 160.34 | 161.08 | 156.87 | +3.05 | +1.94% | 1.11M | 15:41:11 | ||
Kimberly-Clark | 133.59 | 134.29 | 133.40 | -0.70 | -0.52% | 919.80K | 15:41:28 | ||
Kimco Realty | 18.91 | 19.20 | 18.91 | -0.31 | -1.59% | 972.16K | 15:41:15 | ||
Kinder Morgan | 19.80 | 19.89 | 19.70 | +0.10 | +0.51% | 6.60M | 15:41:39 | ||
KLA Corp | 770.86 | 778.44 | 751.02 | +23.18 | +3.10% | 369.27K | 15:41:33 | ||
Kraft Heinz | 35.92 | 36.13 | 35.89 | -0.09 | -0.24% | 3.80M | 15:41:33 | ||
Kroger | 53.79 | 54.45 | 53.72 | -0.41 | -0.76% | 2.72M | 15:41:37 | ||
L3Harris Technologies | 223.26 | 224.29 | 223.16 | -0.31 | -0.14% | 349.90K | 15:41:28 | ||
Laboratory America | 206.97 | 214.14 | 206.08 | -3.62 | -1.72% | 392.89K | 15:41:03 | ||
Lam Research | 942.03 | 950.00 | 913.53 | +29.96 | +3.28% | 391.15K | 15:40:34 | ||
Lamb Weston Holdings | 87.02 | 87.39 | 85.87 | +0.25 | +0.29% | 828.24K | 15:41:42 | ||
Las Vegas Sands | 46.91 | 47.52 | 46.83 | -0.12 | -0.24% | 2.57M | 15:41:37 | ||
Leidos | 149.31 | 149.49 | 147.92 | +0.63 | +0.43% | 282.93K | 15:41:32 | ||
Lennar | 164.03 | 166.41 | 164.01 | -1.86 | -1.12% | 549.55K | 15:41:33 | ||
Linde PLC | 432.55 | 432.98 | 431.22 | +0.03 | +0.01% | 471.39K | 15:41:48 | ||
Live Nation Entertainment | 99.46 | 99.58 | 96.63 | +2.87 | +2.97% | 1.23M | 15:41:14 | ||
LKQ | 44.72 | 45.62 | 44.64 | +0.05 | +0.11% | 1.22M | 15:41:44 | ||
Lockheed Martin | 466.69 | 468.77 | 464.92 | +0.49 | +0.11% | 314.73K | 15:40:47 | ||
Loews | 76.25 | 77.73 | 76.09 | -1.49 | -1.92% | 380.41K | 15:40:48 | ||
Lowe’s | 229.07 | 231.08 | 228.25 | -2.04 | -0.88% | 1.67M | 15:41:26 | ||
Lululemon Athletica | 327.57 | 334.21 | 323.66 | -7.38 | -2.20% | 2.89M | 15:41:42 | ||
LyondellBasell Industries | 100.08 | 100.98 | 99.95 | -0.82 | -0.82% | 654.15K | 15:41:26 | ||
M&T Bank | 152.75 | 155.70 | 152.60 | -1.04 | -0.68% | 343.38K | 15:40:42 | ||
Marathon Oil | 26.43 | 26.53 | 26.17 | +0.21 | +0.82% | 4.60M | 15:41:42 | ||
Marathon Petroleum | 176.64 | 180.43 | 175.20 | -3.03 | -1.69% | 1.79M | 15:41:38 | ||
MarketAxesss | 214.46 | 217.21 | 213.89 | -0.25 | -0.12% | 179.20K | 15:41:41 | ||
Marriott Int | 240.49 | 240.52 | 237.43 | +2.76 | +1.16% | 599.63K | 15:41:39 | ||
Marsh McLennan | 209.51 | 210.45 | 209.16 | -0.46 | -0.22% | 413.65K | 15:40:45 | ||
Martin Marietta Materials | 582.50 | 584.05 | 575.69 | +1.75 | +0.30% | 231.83K | 15:41:10 | ||
Masco | 69.67 | 70.55 | 69.66 | -0.49 | -0.69% | 542.13K | 15:41:38 | ||
Mastercard | 460.17 | 462.22 | 458.78 | -0.10 | -0.02% | 826.55K | 15:40:55 | ||
Match Group | 30.26 | 31.29 | 30.21 | -0.95 | -3.03% | 3.13M | 15:41:47 | ||
McCormick&Co | 74.57 | 74.59 | 73.38 | +0.56 | +0.76% | 1.50M | 15:41:37 | ||
McDonald’s | 267.63 | 272.18 | 267.33 | -4.75 | -1.75% | 1.79M | 15:41:28 | ||
McKesson | 564.57 | 566.28 | 558.20 | +0.05 | +0.01% | 407.02K | 15:41:37 | ||
Medtronic | 84.89 | 85.85 | 84.45 | -1.03 | -1.20% | 3.92M | 15:41:36 | ||
Merck&Co | 131.16 | 131.74 | 130.65 | -0.03 | -0.02% | 2.51M | 15:41:38 | ||
Meta Platforms | 469.50 | 473.20 | 467.04 | -2.41 | -0.51% | 8.80M | 15:41:42 | ||
MetLife | 72.92 | 74.39 | 72.85 | -1.29 | -1.74% | 1.75M | 15:41:38 | ||
Mettler-Toledo | 1,519.34 | 1,529.78 | 1,513.87 | -3.41 | -0.22% | 66.03K | 15:40:51 | ||
MGM | 41.17 | 41.44 | 40.79 | +0.14 | +0.35% | 2.15M | 15:41:04 | ||
Microchip | 96.62 | 97.59 | 94.30 | +2.29 | +2.43% | 2.92M | 15:41:41 | ||
Micron | 129.60 | 131.02 | 126.64 | +4.31 | +3.44% | 14.54M | 15:41:44 | ||
Microsoft | 424.92 | 426.75 | 419.99 | +4.71 | +1.12% | 9.14M | 15:41:46 | ||
Mid-America Apartment | 136.71 | 137.97 | 136.22 | -1.03 | -0.75% | 220.41K | 15:40:45 | ||
Moderna | 140.47 | 142.76 | 131.72 | +7.57 | +5.70% | 3.56M | 15:41:39 | ||
Mohawk Industries | 119.15 | 120.75 | 119.15 | -1.21 | -1.01% | 356.47K | 15:41:36 | ||
Molina Healthcare | 344.50 | 348.00 | 342.60 | -3.12 | -0.90% | 126.13K | 15:40:54 | ||
Molson Coors Brewing B | 55.05 | 56.63 | 55.01 | -1.41 | -2.51% | 1.40M | 15:41:27 | ||
Mondelez | 70.33 | 71.35 | 70.25 | -0.90 | -1.26% | 2.94M | 15:41:41 | ||
Monolithic | 752.12 | 761.87 | 727.37 | +22.07 | +3.02% | 236.82K | 15:40:53 | ||
Monster Beverage | 53.56 | 54.26 | 53.51 | -0.55 | -1.02% | 3.67M | 15:41:45 | ||
Moody’s | 412.67 | 414.22 | 411.04 | -1.25 | -0.30% | 196.91K | 15:40:54 | ||
Morgan Stanley | 100.28 | 100.88 | 99.38 | +0.06 | +0.06% | 3.15M | 15:41:37 | ||
Mosaic | 30.71 | 30.91 | 30.51 | +0.10 | +0.33% | 2.46M | 15:41:33 | ||
Motorola | 367.97 | 368.32 | 366.69 | +0.17 | +0.05% | 120.72K | 15:40:41 | ||
MSCI | 510.48 | 511.23 | 503.90 | +5.15 | +1.02% | 345.39K | 15:41:30 | ||
Nasdaq Inc | 62.40 | 62.89 | 62.30 | -0.36 | -0.57% | 1.10M | 15:41:37 | ||
NetApp | 112.22 | 112.48 | 110.37 | +1.75 | +1.58% | 1.06M | 15:41:33 | ||
Netflix | 642.84 | 644.37 | 619.52 | +21.74 | +3.50% | 2.88M | 15:41:43 | ||
Newmont Goldcorp | 44.47 | 44.59 | 43.47 | +0.73 | +1.66% | 6.38M | 15:41:23 | ||
News Corp | 27.14 | 27.16 | 27.01 | +0.06 | +0.22% | 237.16K | 15:41:46 | ||
News Corp A | 26.36 | 26.38 | 26.22 | +0.07 | +0.27% | 814.35K | 15:41:38 | ||
NextEra Energy | 75.87 | 76.19 | 75.57 | -0.22 | -0.29% | 4.25M | 15:41:32 | ||
Nike | 91.57 | 92.70 | 90.83 | -0.61 | -0.67% | 6.97M | 15:41:33 | ||
NiSource | 29.07 | 29.30 | 29.00 | -0.17 | -0.56% | 1.74M | 15:41:35 | ||
Nordson | 268.11 | 272.08 | 267.64 | -2.86 | -1.06% | 237.91K | 15:41:12 | ||
Norfolk Southern | 230.02 | 231.63 | 229.04 | -1.45 | -0.63% | 554.18K | 15:41:38 | ||
Northern Trust | 84.57 | 85.75 | 84.24 | -0.94 | -1.10% | 411.34K | 15:41:46 | ||
Northrop Grumman | 468.53 | 472.09 | 468.10 | -1.69 | -0.36% | 524.39K | 15:41:19 | ||
Norwegian Cruise Line | 17.06 | 17.18 | 16.36 | +1.31 | +8.32% | 27.04M | 15:41:25 | ||
NRG | 81.48 | 83.30 | 80.66 | -0.82 | -1.00% | 2.23M | 15:41:38 | ||
Nucor | 171.26 | 172.80 | 170.21 | -0.86 | -0.50% | 975.94K | 15:41:39 | ||
NVIDIA | 948.30 | 952.00 | 934.40 | +23.51 | +2.54% | 28.26M | 15:41:42 | ||
NVR | 7,716.8 | 7,750.5 | 7,676.7 | +47.8 | +0.62% | 9.26K | 15:40:35 | ||
NXP | 273.71 | 274.52 | 267.53 | +5.99 | +2.24% | 636.95K | 15:41:20 | ||
Occidental | 63.42 | 63.75 | 63.01 | +0.01 | +0.02% | 3.71M | 15:41:28 | ||
Old Dominion Freight Line | 179.50 | 183.00 | 179.47 | -3.57 | -1.95% | 1.01M | 15:41:47 | ||
Omnicom | 96.23 | 96.57 | 95.56 | +0.10 | +0.11% | 496.59K | 15:41:30 | ||
ON Semiconductor | 74.11 | 74.79 | 72.88 | +0.94 | +1.28% | 2.80M | 15:41:27 | ||
ONEOK | 82.58 | 83.05 | 82.45 | -0.06 | -0.07% | 998.92K | 15:41:26 | ||
Oracle | 124.03 | 124.68 | 123.24 | +0.52 | +0.43% | 3.75M | 15:41:14 | ||
Otis Worldwide | 97.08 | 97.18 | 96.40 | +0.29 | +0.30% | 806.42K | 15:41:42 | ||
O’Reilly Automotive | 995.11 | 1,012.35 | 995.11 | -16.95 | -1.68% | 279.92K | 15:40:30 | ||
PACCAR | 105.37 | 106.65 | 105.33 | -0.63 | -0.59% | 1.08M | 15:41:27 | ||
Packaging America | 182.70 | 184.04 | 182.48 | -0.43 | -0.23% | 203.28K | 15:41:39 | ||
Palo Alto Networks | 321.27 | 321.69 | 314.58 | +3.42 | +1.08% | 4.36M | 15:41:20 | ||
Paramount Global B | 11.99 | 12.29 | 11.90 | -0.04 | -0.29% | 8.10M | 15:41:37 | ||
Parker-Hannifin | 547.86 | 551.34 | 543.29 | +2.74 | +0.50% | 363.12K | 15:41:20 | ||
Paychex | 125.56 | 125.81 | 124.85 | -0.09 | -0.07% | 449.78K | 15:41:39 | ||
Paycom Soft | 178.93 | 182.49 | 178.40 | -3.35 | -1.84% | 288.89K | 15:41:21 | ||
PayPal | 64.93 | 65.04 | 63.77 | +0.46 | +0.71% | 4.92M | 15:41:42 | ||
Pentair | 84.61 | 85.20 | 83.91 | +0.66 | +0.79% | 367.11K | 15:41:41 | ||
PepsiCo | 180.38 | 182.13 | 179.91 | -1.81 | -0.99% | 1.82M | 15:41:41 | ||
Pfizer | 28.55 | 28.71 | 28.48 | -0.10 | -0.33% | 16.71M | 15:41:32 | ||
PG E | 18.68 | 18.88 | 18.60 | +0.09 | +0.46% | 7.68M | 15:41:27 | ||
Philip Morris | 99.69 | 100.47 | 99.42 | -0.14 | -0.14% | 3.22M | 15:41:39 | ||
Phillips 66 | 144.40 | 147.26 | 143.36 | -2.68 | -1.83% | 1.45M | 15:41:29 | ||
Pinnacle West | 77.81 | 78.44 | 77.80 | -0.63 | -0.80% | 252.95K | 15:41:14 | ||
PNC Financial | 157.66 | 160.63 | 157.46 | -2.69 | -1.68% | 789.34K | 15:41:39 | ||
Pool | 368.49 | 370.96 | 365.47 | +1.59 | +0.43% | 143.32K | 15:40:01 | ||
PPG Industries | 134.09 | 135.21 | 133.95 | -0.35 | -0.26% | 428.05K | 15:41:37 | ||
PPL | 29.66 | 29.67 | 29.44 | +0.07 | +0.24% | 3.11M | 15:41:42 | ||
Principal Financial | 83.66 | 85.13 | 83.49 | -1.47 | -1.73% | 351.39K | 15:41:41 | ||
Procter&Gamble | 167.51 | 167.88 | 166.79 | -0.13 | -0.08% | 2.26M | 15:41:26 | ||
Progressive | 207.42 | 209.50 | 206.90 | -1.80 | -0.86% | 963.58K | 15:41:15 | ||
Prologis | 112.33 | 113.03 | 110.63 | +0.83 | +0.75% | 1.88M | 15:41:38 | ||
Prudential Financial | 117.83 | 120.32 | 117.63 | -2.17 | -1.81% | 811.75K | 15:41:38 | ||
PTC | 184.11 | 185.99 | 183.39 | -0.11 | -0.06% | 444.74K | 15:41:09 | ||
Public Service Enterprise | 74.30 | 74.57 | 74.08 | -0.24 | -0.33% | 1.10M | 15:41:36 | ||
Public Storage | 285.86 | 289.28 | 285.47 | -2.81 | -0.97% | 330.57K | 15:41:32 | ||
PulteGroup | 119.89 | 120.26 | 119.03 | +0.82 | +0.69% | 1.02M | 15:41:29 | ||
Qorvo Inc | 98.78 | 99.62 | 98.38 | +0.35 | +0.35% | 435.35K | 15:41:41 | ||
Qualcomm | 198.48 | 199.99 | 193.29 | +4.62 | +2.38% | 5.83M | 15:41:48 | ||
Quanta Services | 267.34 | 268.56 | 264.00 | +2.94 | +1.11% | 353.97K | 15:41:06 | ||
Quest Diagnostics | 144.58 | 145.62 | 143.90 | +0.24 | +0.17% | 684.49K | 15:41:42 | ||
Ralph Lauren A | 166.52 | 169.34 | 165.37 | -1.36 | -0.81% | 589.25K | 15:41:35 | ||
Raymond James Financial | 125.30 | 126.39 | 125.16 | -1.12 | -0.89% | 419.17K | 15:40:26 | ||
Realty Income | 54.97 | 55.50 | 54.92 | -0.17 | -0.30% | 2.31M | 15:41:37 | ||
Regency Centers | 59.93 | 60.89 | 59.83 | -0.96 | -1.58% | 304.84K | 15:41:37 | ||
Regeneron Pharma | 986.74 | 986.74 | 978.21 | +4.45 | +0.45% | 170.91K | 15:41:38 | ||
Regions Financial | 19.93 | 20.21 | 19.91 | -0.24 | -1.21% | 1.83M | 15:41:33 | ||
Republic Services | 186.17 | 187.99 | 186.02 | -1.99 | -1.06% | 445.54K | 15:41:40 | ||
ResMed | 218.93 | 219.93 | 216.73 | +0.36 | +0.16% | 288.13K | 15:40:54 | ||
Revvity | 111.85 | 112.25 | 109.86 | +1.62 | +1.47% | 573.20K | 15:41:23 | ||
Robert Half | 70.45 | 71.00 | 70.40 | -0.42 | -0.59% | 437.16K | 15:41:37 | ||
Rockwell Automation | 270.48 | 272.53 | 268.41 | +0.71 | +0.27% | 446.79K | 15:41:27 | ||
Rollins | 46.66 | 46.75 | 46.06 | +0.52 | +1.14% | 758.04K | 15:41:00 | ||
Roper Technologies | 546.08 | 546.53 | 540.57 | +4.19 | +0.77% | 571.79K | 15:41:37 | ||
Ross Stores | 131.81 | 132.35 | 130.86 | -0.52 | -0.39% | 1.43M | 15:41:40 | ||
Royal Caribbean Cruises | 148.28 | 150.90 | 143.29 | +6.36 | +4.48% | 2.76M | 15:41:36 | ||
Rtx Corp | 105.18 | 105.42 | 104.35 | +1.00 | +0.96% | 2.76M | 15:41:38 | ||
S&P Global | 438.12 | 441.57 | 437.79 | -3.76 | -0.85% | 421.03K | 15:41:25 | ||
Salesforce Inc | 286.79 | 287.72 | 285.11 | +1.18 | +0.41% | 1.44M | 15:41:32 | ||
SBA Communications | 198.60 | 200.20 | 196.20 | -0.78 | -0.39% | 637.53K | 15:41:46 | ||
Schlumberger | 48.08 | 48.66 | 47.88 | -0.51 | -1.05% | 4.88M | 15:41:29 | ||
Seagate | 97.10 | 97.10 | 95.17 | +1.83 | +1.92% | 1.06M | 15:41:32 | ||
Sempra Energy | 78.27 | 78.60 | 77.99 | +0.10 | +0.13% | 959.91K | 15:41:40 | ||
ServiceNow Inc | 773.54 | 774.39 | 762.23 | +8.49 | +1.11% | 490.34K | 15:41:09 | ||
Sherwin-Williams | 310.14 | 312.40 | 308.94 | -2.26 | -0.72% | 686.39K | 15:41:31 | ||
Simon Property | 146.38 | 148.96 | 146.27 | -2.41 | -1.62% | 446.77K | 15:41:24 | ||
Skyworks | 93.72 | 94.62 | 93.02 | +0.78 | +0.84% | 702.09K | 15:41:36 | ||
Snap-On | 279.83 | 280.40 | 277.69 | +0.86 | +0.31% | 120.87K | 15:40:52 | ||
Southern | 79.23 | 79.69 | 78.97 | -0.31 | -0.38% | 1.56M | 15:41:37 | ||
Southwest Airlines | 28.05 | 28.12 | 27.66 | +0.18 | +0.66% | 4.27M | 15:41:37 | ||
Stanley Black Decker | 89.83 | 90.39 | 89.45 | -0.29 | -0.32% | 482.05K | 15:41:32 | ||
Starbucks | 77.44 | 78.32 | 76.71 | -0.41 | -0.53% | 8.10M | 15:41:43 | ||
State Street | 77.28 | 78.19 | 77.14 | -0.74 | -0.94% | 871.78K | 15:41:36 | ||
Steel Dynamics | 133.29 | 134.69 | 131.18 | -0.64 | -0.48% | 829.96K | 15:41:38 | ||
STERIS | 232.91 | 233.04 | 230.09 | +0.21 | +0.09% | 325.19K | 15:41:01 | ||
Stryker | 330.18 | 335.23 | 329.69 | -4.50 | -1.34% | 542.30K | 15:41:26 | ||
Super Micro Computer | 899.51 | 925.25 | 870.05 | +11.62 | +1.31% | 5.01M | 15:41:17 | ||
Synchrony Financial | 44.16 | 44.46 | 43.90 | +0.21 | +0.49% | 2.00M | 15:41:32 | ||
Synopsys | 573.08 | 573.47 | 565.18 | +6.35 | +1.12% | 310.09K | 15:40:55 | ||
Sysco | 75.16 | 75.94 | 75.09 | -0.75 | -0.99% | 1.17M | 15:41:20 | ||
T Rowe | 116.81 | 117.58 | 116.23 | +0.05 | +0.04% | 560.23K | 15:41:28 | ||
T-Mobile US | 164.09 | 164.20 | 163.15 | +0.09 | +0.05% | 1.56M | 15:41:38 | ||
Take-Two | 150.83 | 151.01 | 146.67 | +2.99 | +2.02% | 1.45M | 15:41:41 | ||
Tapestry | 42.36 | 42.74 | 42.14 | +0.04 | +0.09% | 1.27M | 15:41:38 | ||
Targa Resources | 117.52 | 118.12 | 116.73 | -0.15 | -0.13% | 542.39K | 15:41:08 | ||
Target | 156.20 | 160.80 | 155.96 | -3.93 | -2.45% | 3.24M | 15:41:18 | ||
TE Connectivity | 151.67 | 151.93 | 150.20 | +0.66 | +0.44% | 464.49K | 15:40:55 | ||
Teledyne Technologies | 408.31 | 410.85 | 405.74 | +1.88 | +0.46% | 125.68K | 15:40:49 | ||
Teleflex | 215.33 | 216.93 | 213.85 | -2.31 | -1.06% | 156.28K | 15:40:30 | ||
Teradyne | 139.54 | 140.22 | 134.69 | +7.63 | +5.78% | 1.87M | 15:41:30 | ||
Tesla | 174.77 | 177.75 | 173.52 | -2.69 | -1.51% | 56.33M | 15:41:39 | ||
Texas Instruments | 198.78 | 199.10 | 194.50 | +3.76 | +1.93% | 3.36M | 15:41:44 | ||
Textron | 88.95 | 89.34 | 88.42 | -0.21 | -0.24% | 543.53K | 15:41:34 | ||
The AES | 21.25 | 21.47 | 21.15 | -0.04 | -0.16% | 3.67M | 15:41:39 | ||
Thermo Fisher Scientific | 594.93 | 597.04 | 592.75 | -0.37 | -0.06% | 468.23K | 15:41:28 | ||
TJX | 98.00 | 99.88 | 97.98 | -2.29 | -2.28% | 3.70M | 15:41:37 | ||
Tractor Supply | 282.94 | 287.89 | 281.38 | -2.73 | -0.96% | 760.15K | 15:41:22 | ||
Trane Technologies | 332.26 | 334.25 | 327.67 | +3.62 | +1.10% | 442.41K | 15:41:22 | ||
Transdigm | 1,310.87 | 1,317.01 | 1,299.74 | +18.92 | +1.46% | 126.21K | 15:38:31 | ||
Travelers | 216.04 | 220.17 | 215.59 | -3.67 | -1.67% | 434.86K | 15:41:19 | ||
Trimble | 57.30 | 57.43 | 56.71 | +0.21 | +0.36% | 609.30K | 15:41:37 | ||
Truist Financial Corp | 39.26 | 40.01 | 39.10 | -0.71 | -1.79% | 2.80M | 15:41:37 | ||
Tyler Technologies | 493.98 | 494.95 | 488.31 | +4.84 | +0.99% | 83.04K | 15:40:50 | ||
Tyson Foods | 60.61 | 60.70 | 60.04 | +0.36 | +0.60% | 1.66M | 15:41:36 | ||
U.S. Bancorp | 41.02 | 41.63 | 40.97 | -0.41 | -0.98% | 6.22M | 15:41:37 | ||
Uber Tech | 64.60 | 65.87 | 64.31 | -1.07 | -1.63% | 11.86M | 15:41:26 | ||
UDR | 39.35 | 39.66 | 39.19 | -0.19 | -0.48% | 1.12M | 15:41:34 | ||
Ulta Beauty | 388.51 | 394.74 | 386.01 | -11.05 | -2.77% | 771.14K | 15:41:42 | ||
Union Pacific | 243.69 | 244.93 | 241.84 | -1.28 | -0.52% | 651.52K | 15:41:17 | ||
United Airlines Holdings | 54.89 | 55.27 | 54.64 | -0.08 | -0.15% | 4.10M | 15:41:25 | ||
United Parcel Service | 147.82 | 149.57 | 147.82 | -1.42 | -0.95% | 1.05M | 15:41:32 | ||
United Rentals | 699.94 | 706.81 | 685.95 | +14.15 | +2.06% | 233.99K | 15:40:53 | ||
UnitedHealth | 517.43 | 524.50 | 517.36 | -7.20 | -1.37% | 1.09M | 15:41:19 | ||
Universal Health Services | 180.61 | 181.35 | 178.14 | +2.91 | +1.64% | 379.64K | 15:41:19 | ||
Valero Energy | 163.76 | 166.87 | 162.54 | -2.30 | -1.39% | 2.13M | 15:41:20 | ||
Ventas | 48.73 | 49.02 | 48.54 | -0.18 | -0.38% | 808.69K | 15:41:02 | ||
Veralto | 98.98 | 99.79 | 98.46 | +0.38 | +0.39% | 858.90K | 15:40:56 | ||
VeriSign | 172.04 | 172.33 | 169.79 | +1.29 | +0.76% | 276.19K | 15:41:37 | ||
Verisk | 252.79 | 253.17 | 249.88 | +1.17 | +0.47% | 304.84K | 15:40:58 | ||
Verizon | 40.20 | 40.31 | 40.01 | +0.14 | +0.35% | 4.67M | 15:41:30 | ||
Vertex | 447.37 | 447.85 | 442.99 | +2.16 | +0.49% | 453.28K | 15:41:45 | ||
VF | 12.35 | 12.81 | 12.26 | -0.41 | -3.25% | 4.49M | 15:41:22 | ||
Viatris | 11.09 | 11.21 | 10.98 | +0.11 | +1.00% | 8.86M | 15:41:46 | ||
VICI Properties | 30.16 | 30.36 | 30.13 | -0.21 | -0.71% | 1.43M | 15:41:36 | ||
Visa A | 279.19 | 280.27 | 278.21 | -0.91 | -0.32% | 2.96M | 15:41:31 | ||
Vulcan Materials | 260.59 | 261.01 | 257.62 | +1.49 | +0.58% | 342.59K | 15:41:26 | ||
Walgreens Boots | 17.86 | 18.16 | 17.76 | -0.08 | -0.42% | 4.50M | 15:41:37 | ||
Walmart | 64.08 | 64.76 | 63.87 | -0.56 | -0.87% | 10.17M | 15:41:38 | ||
Walt Disney | 102.85 | 103.67 | 102.53 | -0.40 | -0.39% | 5.99M | 15:41:38 | ||
Warner Bros Discovery | 8.09 | 8.12 | 7.99 | +0.04 | +0.55% | 13.49M | 15:41:46 | ||
Waste Management | 208.52 | 210.23 | 208.40 | -1.92 | -0.91% | 1.04M | 15:41:11 | ||
Waters | 354.15 | 357.14 | 353.72 | -1.80 | -0.51% | 270.92K | 15:41:21 | ||
WEC Energy | 84.84 | 85.86 | 84.73 | -0.65 | -0.77% | 942.95K | 15:41:36 | ||
Wells Fargo&Co | 60.84 | 61.79 | 60.65 | -0.24 | -0.40% | 11.10M | 15:41:37 | ||
Welltower | 101.29 | 102.15 | 101.00 | 0.00 | 0.00% | 694.91K | 15:41:15 | ||
West Pharmaceutical Services | 343.11 | 355.54 | 342.87 | -12.53 | -3.52% | 338.72K | 15:41:22 | ||
Western Digital | 73.18 | 74.24 | 72.37 | +1.08 | +1.49% | 3.62M | 15:41:32 | ||
Westinghouse Air Brake | 170.32 | 170.44 | 167.72 | +2.01 | +1.19% | 510.23K | 15:41:10 | ||
WestRock Co | 52.37 | 52.77 | 52.27 | -0.57 | -1.09% | 579.89K | 15:41:27 | ||
Weyerhaeuser | 30.82 | 31.10 | 30.68 | -0.34 | -1.11% | 2.90M | 15:41:38 | ||
Williams | 41.42 | 41.53 | 41.24 | +0.15 | +0.36% | 2.87M | 15:41:39 | ||
Willis Towers Watson | 254.41 | 257.63 | 253.70 | -3.00 | -1.16% | 144.35K | 15:40:05 | ||
WR Berkley | 78.74 | 79.59 | 78.50 | -0.57 | -0.72% | 327.28K | 15:41:13 | ||
WW Grainger | 953.67 | 954.71 | 946.18 | +8.02 | +0.85% | 81.04K | 15:36:03 | ||
Wynn Resorts | 97.50 | 98.13 | 97.01 | +0.71 | +0.73% | 750.52K | 15:41:41 | ||
Xcel Energy | 56.01 | 56.06 | 55.36 | +0.49 | +0.87% | 1.50M | 15:41:48 | ||
Xylem | 145.80 | 145.80 | 143.39 | +2.48 | +1.73% | 622.54K | 15:41:16 | ||
Yum! Brands | 139.71 | 141.65 | 139.24 | -1.95 | -1.38% | 659.02K | 15:41:36 | ||
Zebra | 319.29 | 320.54 | 316.24 | +1.40 | +0.44% | 233.26K | 15:41:11 | ||
Zimmer Biomet | 119.42 | 120.14 | 119.00 | -0.76 | -0.63% | 781.91K | 15:41:38 | ||
Zoetis Inc | 174.26 | 174.71 | 172.19 | +0.20 | +0.11% | 1.67M | 15:41:04 |
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