Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 97.34 | 97.38 | 95.90 | +0.99 | +1.03% | 1.91M | 09/05 | ||
Abbott Labs | 104.66 | 105.00 | 104.50 | -0.28 | -0.27% | 4.50M | 09/05 | ||
AbbVie | 160.40 | 161.32 | 160.02 | -0.05 | -0.03% | 3.44M | 09/05 | ||
Accenture | 306.56 | 308.20 | 302.92 | -5.43 | -1.74% | 2.84M | 09/05 | ||
Adobe | 482.65 | 490.44 | 481.65 | -5.45 | -1.12% | 2.30M | 09/05 | ||
ADP | 245.15 | 245.44 | 242.79 | +2.21 | +0.91% | 972.08K | 09/05 | ||
Aflac | 85.38 | 85.56 | 84.30 | +0.55 | +0.65% | 1.25M | 09/05 | ||
Agilent Technologies | 145.11 | 145.48 | 142.82 | +2.31 | +1.62% | 1.03M | 09/05 | ||
AIG | 79.88 | 80.29 | 79.45 | -0.01 | -0.01% | 2.80M | 09/05 | ||
Air Products | 250.63 | 250.80 | 246.70 | +4.36 | +1.77% | 724.48K | 09/05 | ||
Airbnb | 147.05 | 150.01 | 145.57 | -10.85 | -6.87% | 14.78M | 09/05 | ||
Akamai | 102.46 | 102.65 | 101.54 | +0.34 | +0.33% | 3.49M | 09/05 | ||
Albemarle | 133.55 | 133.89 | 129.50 | +3.09 | +2.37% | 1.94M | 09/05 | ||
Alexandria RE | 120.54 | 121.25 | 118.48 | +2.44 | +2.07% | 428.49K | 09/05 | ||
Align | 280.39 | 280.62 | 272.53 | +6.74 | +2.46% | 572.37K | 09/05 | ||
Allegion PLC | 125.67 | 125.90 | 124.12 | +1.54 | +1.24% | 438.46K | 09/05 | ||
Alliant Energy | 51.70 | 51.75 | 51.10 | +0.49 | +0.96% | 1.07M | 09/05 | ||
Allstate | 171.49 | 171.67 | 169.40 | +1.21 | +0.71% | 970.03K | 09/05 | ||
Alphabet A | 169.96 | 170.69 | 168.18 | +0.58 | +0.34% | 14.60M | 09/05 | ||
Alphabet C | 171.58 | 172.42 | 169.93 | +0.42 | +0.25% | 11.80M | 09/05 | ||
Altria | 44.73 | 44.76 | 44.28 | +0.44 | +0.99% | 6.60M | 09/05 | ||
Amazon.com | 189.50 | 191.70 | 187.44 | +1.50 | +0.80% | 42.34M | 09/05 | ||
Amcor PLC | 10.31 | 10.32 | 10.16 | +0.10 | +0.93% | 4.95M | 09/05 | ||
AMD | 152.39 | 154.09 | 150.61 | -1.23 | -0.80% | 32.16M | 09/05 | ||
Ameren | 74.76 | 75.16 | 73.94 | +0.53 | +0.71% | 1.11M | 09/05 | ||
American Airlines | 14.48 | 14.63 | 14.32 | +0.06 | +0.42% | 23.56M | 09/05 | ||
American Electric Power | 90.95 | 90.98 | 89.32 | +1.25 | +1.39% | 2.46M | 09/05 | ||
American Express | 239.18 | 239.38 | 235.61 | +2.94 | +1.24% | 2.72M | 09/05 | ||
American Tower | 186.41 | 187.75 | 181.96 | +5.09 | +2.80% | 2.17M | 09/05 | ||
American Water Works | 134.38 | 134.78 | 132.18 | +1.51 | +1.14% | 1.30M | 09/05 | ||
Ameriprise Financial | 430.18 | 430.30 | 426.74 | +4.24 | +1.00% | 219.91K | 09/05 | ||
Ametek | 169.90 | 171.27 | 168.86 | +0.76 | +0.45% | 1.26M | 09/05 | ||
Amgen | 312.86 | 314.60 | 306.32 | +5.55 | +1.81% | 2.92M | 09/05 | ||
Amphenol | 127.62 | 127.78 | 126.16 | +1.01 | +0.80% | 2.56M | 09/05 | ||
Analog Devices | 204.79 | 205.46 | 203.70 | -0.07 | -0.03% | 2.94M | 09/05 | ||
ANSYS | 327.25 | 328.58 | 326.26 | +0.29 | +0.09% | 196.91K | 09/05 | ||
AO Smith | 86.39 | 86.52 | 85.50 | +0.81 | +0.95% | 674.08K | 09/05 | ||
Aon | 287.56 | 288.07 | 283.58 | +3.76 | +1.32% | 1.92M | 09/05 | ||
APA Corp | 30.88 | 30.91 | 30.45 | +0.37 | +1.21% | 4.54M | 09/05 | ||
Apple | 184.57 | 184.66 | 182.11 | +1.83 | +1.00% | 47.07M | 09/05 | ||
Applied Materials | 206.33 | 208.25 | 205.72 | -1.03 | -0.50% | 2.72M | 09/05 | ||
Aptiv | 83.69 | 84.54 | 83.32 | +0.49 | +0.59% | 1.59M | 09/05 | ||
Arch Capital | 99.63 | 99.64 | 98.54 | +0.70 | +0.71% | 859.51K | 09/05 | ||
Archer-Daniels-Midland | 62.42 | 62.67 | 61.97 | +0.39 | +0.63% | 3.46M | 09/05 | ||
Arista Networks | 296.07 | 296.46 | 289.39 | +4.40 | +1.51% | 2.56M | 09/05 | ||
Arthur J Gallagher | 247.56 | 248.18 | 244.35 | +2.55 | +1.04% | 759.11K | 09/05 | ||
Assurant | 179.35 | 179.87 | 175.96 | +2.81 | +1.59% | 291.19K | 09/05 | ||
AT&T | 17.18 | 17.19 | 17.04 | +0.07 | +0.41% | 18.54M | 09/05 | ||
Atmos Energy | 119.59 | 121.46 | 117.61 | -1.00 | -0.83% | 1.37M | 09/05 | ||
Autodesk | 218.63 | 218.73 | 213.66 | +4.68 | +2.19% | 1.44M | 09/05 | ||
AutoZone | 2,982.56 | 2,990.79 | 2,970.02 | +20.04 | +0.68% | 69.09K | 09/05 | ||
AvalonBay | 197.19 | 197.35 | 194.60 | +2.29 | +1.18% | 340.18K | 09/05 | ||
Avery Dennison | 227.51 | 228.15 | 224.29 | +2.41 | +1.07% | 329.59K | 09/05 | ||
Axon Enterprise | 309.09 | 313.63 | 307.80 | -2.77 | -0.89% | 646.38K | 09/05 | ||
Baker Hughes | 32.78 | 32.79 | 32.03 | +0.88 | +2.76% | 3.82M | 09/05 | ||
Ball | 69.60 | 70.46 | 69.39 | -0.29 | -0.41% | 1.98M | 09/05 | ||
Bank of America | 38.29 | 38.42 | 37.46 | +0.58 | +1.54% | 23.13M | 09/05 | ||
Bank of NY Mellon | 58.38 | 58.51 | 57.32 | +0.87 | +1.51% | 3.59M | 09/05 | ||
Bath & Body Works | 48.57 | 48.74 | 47.47 | +0.95 | +2.00% | 1.82M | 09/05 | ||
Baxter | 35.95 | 35.95 | 35.58 | +0.20 | +0.56% | 4.36M | 09/05 | ||
Becton Dickinson | 234.99 | 236.45 | 233.92 | +1.41 | +0.60% | 1.87M | 09/05 | ||
Berkshire Hathaway B | 408.63 | 408.85 | 405.46 | +2.26 | +0.56% | 1.63M | 09/05 | ||
Best Buy | 74.16 | 74.20 | 73.14 | +0.93 | +1.27% | 1.26M | 09/05 | ||
Bio-Rad Labs | 277.42 | 277.43 | 266.52 | +9.16 | +3.41% | 168.73K | 09/05 | ||
Bio-Techne | 79.63 | 79.75 | 76.61 | +2.58 | +3.35% | 816.06K | 09/05 | ||
Biogen | 222.75 | 222.91 | 218.89 | +3.03 | +1.38% | 754.42K | 09/05 | ||
BlackRock | 789.52 | 791.51 | 778.30 | +11.19 | +1.44% | 603.16K | 09/05 | ||
Blackstone | 123.00 | 123.45 | 119.00 | +3.20 | +2.67% | 5.77M | 09/05 | ||
Boeing | 181.29 | 181.75 | 179.31 | +0.94 | +0.52% | 4.37M | 09/05 | ||
Booking | 3,780.03 | 3,800.92 | 3,640.00 | +120.03 | +3.28% | 436.27K | 09/05 | ||
BorgWarner | 37.73 | 37.78 | 37.29 | +0.21 | +0.57% | 1.79M | 09/05 | ||
Boston Properties | 61.44 | 61.55 | 60.28 | +1.32 | +2.20% | 457.47K | 09/05 | ||
Boston Scientific | 74.11 | 74.14 | 72.80 | +1.39 | +1.91% | 4.96M | 09/05 | ||
Bristol-Myers Squibb | 44.75 | 44.81 | 43.49 | +1.08 | +2.47% | 10.16M | 09/05 | ||
Broadcom | 1,305.67 | 1,321.61 | 1,302.00 | -19.70 | -1.49% | 1.22M | 09/05 | ||
Broadridge | 193.06 | 194.18 | 190.47 | +2.60 | +1.37% | 643.23K | 09/05 | ||
Brown Forman | 48.26 | 48.28 | 47.69 | +0.70 | +1.47% | 1.56M | 09/05 | ||
Brown&Brown | 85.58 | 85.73 | 84.57 | +0.77 | +0.91% | 666.45K | 09/05 | ||
Builders FirstSource | 169.27 | 170.75 | 163.08 | +5.81 | +3.55% | 3.04M | 09/05 | ||
Bunge | 105.39 | 106.31 | 104.66 | +0.03 | +0.03% | 1.18M | 09/05 | ||
Cadence Design | 285.28 | 287.23 | 282.25 | +2.71 | +0.96% | 1.00M | 09/05 | ||
Caesars | 37.30 | 37.34 | 35.84 | +1.08 | +2.98% | 3.36M | 09/05 | ||
Camden Property | 106.83 | 106.94 | 104.42 | +2.66 | +2.55% | 767.14K | 09/05 | ||
Campbell Soup | 45.24 | 45.43 | 44.56 | +0.23 | +0.51% | 1.30M | 09/05 | ||
Capital One Financial | 142.48 | 143.46 | 141.94 | -0.35 | -0.24% | 1.52M | 09/05 | ||
Cardinal Health | 98.07 | 98.87 | 97.47 | +0.63 | +0.65% | 1.26M | 09/05 | ||
CarMax | 71.05 | 71.59 | 70.43 | +0.71 | +1.01% | 1.53M | 09/05 | ||
Carnival Corp | 14.57 | 14.70 | 14.27 | +0.27 | +1.89% | 22.81M | 09/05 | ||
Carrier Global | 65.23 | 65.34 | 64.34 | +0.92 | +1.43% | 2.55M | 09/05 | ||
Catalent Inc | 55.98 | 56.31 | 55.80 | -0.22 | -0.39% | 1.88M | 09/05 | ||
Caterpillar | 351.79 | 352.80 | 345.48 | +7.29 | +2.12% | 2.70M | 09/05 | ||
Cboe Global | 182.92 | 185.75 | 181.74 | -2.58 | -1.39% | 765.04K | 09/05 | ||
CBRE A | 87.43 | 87.59 | 86.57 | +0.93 | +1.08% | 1.15M | 09/05 | ||
CDW Corp | 222.97 | 223.29 | 220.41 | +2.65 | +1.20% | 712.96K | 09/05 | ||
Celanese | 161.42 | 169.49 | 158.32 | -1.85 | -1.13% | 1.48M | 09/05 | ||
Cencora Inc | 224.14 | 225.50 | 223.78 | +0.54 | +0.24% | 751.55K | 09/05 | ||
Centene | 77.65 | 77.69 | 75.75 | +1.80 | +2.37% | 3.08M | 09/05 | ||
CenterPoint Energy | 29.79 | 29.83 | 29.38 | +0.33 | +1.12% | 4.44M | 09/05 | ||
CF Industries | 74.31 | 74.64 | 73.41 | +1.06 | +1.45% | 1.65M | 09/05 | ||
CH Robinson | 81.26 | 81.95 | 80.41 | +0.29 | +0.36% | 1.01M | 09/05 | ||
Charles River Laboratories | 230.11 | 238.11 | 226.00 | -5.18 | -2.20% | 887.91K | 09/05 | ||
Charles Schwab | 75.44 | 76.35 | 75.44 | -0.71 | -0.93% | 5.70M | 09/05 | ||
Charter Communications | 263.93 | 277.36 | 261.76 | -8.85 | -3.24% | 1.68M | 09/05 | ||
Chevron | 165.49 | 165.51 | 162.73 | +2.95 | +1.81% | 4.87M | 09/05 | ||
Chipotle Mexican Grill | 3,227.92 | 3,231.47 | 3,168.85 | +44.67 | +1.40% | 215.97K | 09/05 | ||
Chubb | 254.00 | 254.29 | 250.96 | +2.37 | +0.94% | 947.96K | 09/05 | ||
Church&Dwight | 107.05 | 107.54 | 106.37 | +0.27 | +0.25% | 792.71K | 09/05 | ||
Cigna | 350.99 | 351.25 | 346.47 | +3.64 | +1.05% | 1.15M | 09/05 | ||
Cincinnati Financial | 118.31 | 118.53 | 117.15 | +0.87 | +0.74% | 403.92K | 09/05 | ||
Cintas | 696.25 | 697.27 | 690.54 | +5.71 | +0.83% | 286.61K | 09/05 | ||
Cisco | 47.79 | 48.09 | 47.65 | -0.21 | -0.44% | 12.20M | 09/05 | ||
Citigroup | 63.33 | 63.43 | 62.28 | +0.58 | +0.92% | 9.21M | 09/05 | ||
Citizens Financial Group Inc | 36.02 | 36.15 | 35.66 | +0.07 | +0.19% | 3.45M | 09/05 | ||
Clorox | 141.58 | 142.07 | 140.41 | +1.16 | +0.83% | 664.24K | 09/05 | ||
CME Group | 213.61 | 213.72 | 211.00 | +1.77 | +0.84% | 1.92M | 09/05 | ||
CMS Energy | 63.23 | 63.38 | 62.50 | +0.49 | +0.78% | 1.43M | 09/05 | ||
Coca-Cola | 62.89 | 63.15 | 62.78 | +0.04 | +0.06% | 7.05M | 09/05 | ||
Cognizant A | 66.80 | 67.63 | 66.35 | -0.92 | -1.36% | 2.30M | 09/05 | ||
Colgate-Palmolive | 94.09 | 94.32 | 93.60 | +0.62 | +0.66% | 4.41M | 09/05 | ||
Comcast | 38.54 | 39.11 | 38.40 | -0.51 | -1.31% | 23.59M | 09/05 | ||
Comerica | 53.35 | 53.96 | 53.21 | -0.53 | -0.98% | 858.16K | 09/05 | ||
Conagra Brands | 30.77 | 30.87 | 30.46 | -0.06 | -0.18% | 1.92M | 09/05 | ||
ConocoPhillips | 123.43 | 124.23 | 122.67 | +0.37 | +0.30% | 3.65M | 09/05 | ||
Consolidated Edison | 98.11 | 98.25 | 96.96 | +0.54 | +0.55% | 1.30M | 09/05 | ||
Constellation Brands A | 260.68 | 261.21 | 258.57 | +2.32 | +0.90% | 423.55K | 09/05 | ||
Constellation Energy | 215.91 | 215.95 | 203.00 | +7.91 | +3.80% | 4.31M | 09/05 | ||
Cooper | 94.69 | 95.14 | 92.14 | +2.70 | +2.94% | 984.30K | 09/05 | ||
Copart | 55.26 | 55.64 | 54.91 | +0.10 | +0.18% | 3.37M | 09/05 | ||
Corning | 34.21 | 34.22 | 33.97 | +0.28 | +0.83% | 2.65M | 09/05 | ||
Corpay | 283.22 | 297.36 | 274.60 | -21.28 | -6.99% | 1.17M | 09/05 | ||
Corteva | 57.85 | 57.94 | 56.89 | +1.03 | +1.81% | 3.93M | 09/05 | ||
CoStar | 91.34 | 91.78 | 89.89 | +1.02 | +1.13% | 1.12M | 09/05 | ||
Costco | 779.04 | 779.71 | 763.61 | +15.63 | +2.05% | 1.70M | 09/05 | ||
Coterra Energy | 28.49 | 28.50 | 28.12 | +0.42 | +1.50% | 4.86M | 09/05 | ||
Crown Castle | 99.88 | 100.39 | 97.64 | +2.57 | +2.64% | 3.14M | 09/05 | ||
CSX | 34.50 | 34.65 | 34.08 | +0.28 | +0.82% | 11.38M | 09/05 | ||
Cummins | 294.67 | 294.86 | 289.33 | +5.61 | +1.94% | 606.91K | 09/05 | ||
CVS Health Corp | 55.67 | 55.74 | 54.72 | +0.76 | +1.38% | 9.94M | 09/05 | ||
Danaher | 251.48 | 251.52 | 249.01 | +1.93 | +0.77% | 1.42M | 09/05 | ||
Darden Restaurants | 146.93 | 148.39 | 146.36 | -1.05 | -0.71% | 798.57K | 09/05 | ||
DaVita | 137.94 | 138.47 | 135.51 | +2.09 | +1.54% | 529.14K | 09/05 | ||
Dayforce | 59.16 | 59.18 | 58.50 | +0.20 | +0.34% | 1.23M | 09/05 | ||
Deckers Outdoor | 874.55 | 876.71 | 854.20 | +21.07 | +2.47% | 255.17K | 09/05 | ||
Deere&Company | 409.04 | 410.48 | 405.37 | +3.62 | +0.89% | 829.02K | 09/05 | ||
Delta Air Lines | 52.76 | 52.90 | 52.02 | +0.48 | +0.92% | 3.93M | 09/05 | ||
Dentsply | 28.20 | 28.24 | 27.80 | +0.39 | +1.40% | 5.08M | 09/05 | ||
Devon Energy | 50.85 | 51.20 | 50.58 | +0.29 | +0.58% | 4.34M | 09/05 | ||
DexCom | 128.14 | 130.48 | 127.62 | +0.72 | +0.57% | 1.46M | 09/05 | ||
Diamondback | 203.72 | 204.64 | 202.90 | +0.50 | +0.25% | 1.03M | 09/05 | ||
Digital | 143.52 | 144.17 | 141.23 | +3.27 | +2.33% | 6.26M | 09/05 | ||
Discover | 124.03 | 124.48 | 123.24 | +0.46 | +0.37% | 1.09M | 09/05 | ||
Dollar General | 140.86 | 140.89 | 136.52 | +3.34 | +2.43% | 1.87M | 09/05 | ||
Dollar Tree | 120.15 | 120.76 | 119.12 | +0.58 | +0.49% | 3.35M | 09/05 | ||
Dominion Energy | 52.84 | 53.09 | 51.93 | +0.69 | +1.32% | 3.15M | 09/05 | ||
Domino’s Pizza Inc | 517.31 | 520.56 | 514.86 | +0.64 | +0.12% | 213.70K | 09/05 | ||
Dover | 184.95 | 185.00 | 184.01 | +1.20 | +0.65% | 712.58K | 09/05 | ||
Dow | 59.46 | 59.58 | 58.78 | +0.82 | +1.40% | 4.04M | 09/05 | ||
DR Horton | 149.50 | 150.03 | 148.06 | +1.76 | +1.19% | 3.97M | 09/05 | ||
DTE Energy | 116.32 | 116.50 | 114.15 | +1.59 | +1.39% | 1.23M | 09/05 | ||
Duke Energy | 103.01 | 103.05 | 102.01 | +0.63 | +0.62% | 2.77M | 09/05 | ||
DuPont De Nemours | 78.82 | 78.89 | 77.98 | +0.62 | +0.79% | 2.26M | 09/05 | ||
Eastman Chemical | 101.06 | 101.58 | 100.42 | +0.30 | +0.30% | 571.55K | 09/05 | ||
Eaton | 333.40 | 333.45 | 330.00 | +3.00 | +0.91% | 1.27M | 09/05 | ||
eBay | 50.34 | 50.40 | 49.70 | +0.65 | +1.31% | 3.98M | 09/05 | ||
Ecolab | 233.55 | 233.93 | 232.19 | +0.32 | +0.14% | 537.28K | 09/05 | ||
Edison | 74.76 | 74.88 | 73.62 | +0.91 | +1.23% | 1.62M | 09/05 | ||
Edwards Lifesciences | 87.42 | 87.79 | 85.01 | +2.33 | +2.74% | 3.36M | 09/05 | ||
Electronic Arts | 127.12 | 127.70 | 124.92 | +1.88 | +1.50% | 3.07M | 09/05 | ||
Elevance Health | 538.61 | 539.38 | 533.92 | +5.26 | +0.99% | 343.42K | 09/05 | ||
Eli Lilly | 772.02 | 784.00 | 769.20 | -2.98 | -0.38% | 1.71M | 09/05 | ||
Emerson | 115.59 | 115.77 | 114.13 | +2.94 | +2.61% | 4.55M | 09/05 | ||
Enphase | 111.13 | 112.10 | 108.52 | -1.23 | -1.09% | 3.72M | 09/05 | ||
Entergy | 111.45 | 111.53 | 110.71 | +0.62 | +0.56% | 1.54M | 09/05 | ||
EOG Resources | 130.61 | 131.06 | 129.75 | +0.78 | +0.60% | 3.62M | 09/05 | ||
EPAM Systems | 181.93 | 197.15 | 180.28 | -67.27 | -26.99% | 4.98M | 09/05 | ||
EQT | 40.02 | 40.32 | 39.76 | +0.11 | +0.28% | 3.20M | 09/05 | ||
Equifax | 239.23 | 240.36 | 233.59 | +4.93 | +2.10% | 712.89K | 09/05 | ||
Equinix | 772.43 | 800.00 | 761.03 | +79.72 | +11.51% | 2.35M | 09/05 | ||
Equity Residential | 67.05 | 67.18 | 66.03 | +0.95 | +1.44% | 1.36M | 09/05 | ||
Essex Property | 259.62 | 259.77 | 254.88 | +5.12 | +2.01% | 198.91K | 09/05 | ||
Estee Lauder | 131.65 | 132.04 | 128.59 | +2.12 | +1.64% | 1.50M | 09/05 | ||
Etsy Inc | 63.45 | 63.64 | 62.39 | +0.88 | +1.41% | 2.60M | 09/05 | ||
Everest | 380.36 | 382.53 | 379.45 | -0.61 | -0.16% | 106.42K | 09/05 | ||
Evergy | 55.72 | 55.85 | 54.15 | +1.15 | +2.11% | 4.72M | 09/05 | ||
Eversource Energy | 61.78 | 61.86 | 60.66 | +0.74 | +1.21% | 1.34M | 09/05 | ||
Exelon | 38.33 | 38.35 | 37.72 | +0.51 | +1.35% | 5.23M | 09/05 | ||
Expedia | 112.53 | 113.07 | 109.87 | +0.99 | +0.89% | 4.48M | 09/05 | ||
Expeditors Washington | 116.98 | 117.40 | 116.13 | +0.15 | +0.13% | 904.51K | 09/05 | ||
Extra Space Storage | 146.22 | 146.25 | 141.12 | +5.27 | +3.74% | 945.10K | 09/05 | ||
Exxon Mobil | 118.47 | 118.53 | 116.19 | +2.32 | +2.00% | 13.77M | 09/05 | ||
F5 Networks | 171.04 | 172.43 | 170.49 | -0.72 | -0.42% | 354.53K | 09/05 | ||
FactSet Research | 436.17 | 436.49 | 431.64 | +2.27 | +0.52% | 187.06K | 09/05 | ||
Fair Isaac | 1,286.30 | 1,288.52 | 1,240.31 | +34.85 | +2.79% | 163.97K | 09/05 | ||
Fastenal | 67.62 | 67.79 | 66.81 | +0.84 | +1.26% | 2.65M | 09/05 | ||
Federal Realty | 102.55 | 102.73 | 101.87 | +0.44 | +0.43% | 442.85K | 09/05 | ||
FedEx | 262.08 | 262.49 | 258.18 | +4.07 | +1.58% | 761.07K | 09/05 | ||
Fidelity National Info | 73.71 | 74.36 | 73.37 | -0.34 | -0.46% | 3.31M | 09/05 | ||
Fifth Third | 38.65 | 38.71 | 38.18 | +0.17 | +0.44% | 2.62M | 09/05 | ||
First Solar | 193.61 | 193.85 | 188.73 | +2.89 | +1.52% | 1.23M | 09/05 | ||
FirstEnergy | 39.84 | 39.88 | 39.41 | +0.37 | +0.94% | 1.65M | 09/05 | ||
Fiserv | 154.66 | 154.77 | 153.13 | +1.37 | +0.89% | 2.32M | 09/05 | ||
FMC | 67.01 | 67.38 | 65.27 | +2.17 | +3.35% | 1.18M | 09/05 | ||
Ford Motor | 12.13 | 12.21 | 12.06 | -0.02 | -0.16% | 26.80M | 09/05 | ||
Fortinet | 58.11 | 59.75 | 58.01 | -1.52 | -2.55% | 6.92M | 09/05 | ||
Fortive | 77.45 | 77.58 | 76.47 | +0.92 | +1.20% | 860.47K | 09/05 | ||
Fox Corp A | 33.32 | 34.15 | 33.21 | +0.16 | +0.48% | 4.29M | 09/05 | ||
Fox Corp B | 30.80 | 31.44 | 30.62 | +0.21 | +0.69% | 1.21M | 09/05 | ||
Franklin Resources | 24.13 | 24.20 | 23.43 | +0.65 | +2.77% | 3.59M | 09/05 | ||
Freeport-McMoran | 51.08 | 51.35 | 49.70 | +1.12 | +2.24% | 9.28M | 09/05 | ||
Garmin | 169.23 | 169.96 | 168.45 | -0.73 | -0.43% | 443.72K | 09/05 | ||
Gartner | 436.75 | 436.80 | 427.70 | +2.48 | +0.57% | 355.62K | 09/05 | ||
GE HealthCare | 82.73 | 82.76 | 81.16 | +1.62 | +2.00% | 1.95M | 09/05 | ||
Gen Digital | 20.34 | 20.37 | 20.03 | +0.32 | +1.60% | 5.67M | 09/05 | ||
Generac | 139.16 | 140.15 | 136.84 | +2.00 | +1.46% | 536.55K | 09/05 | ||
General Dynamics | 296.02 | 296.27 | 292.18 | +3.28 | +1.12% | 533.35K | 09/05 | ||
General Electric | 167.52 | 169.34 | 167.13 | -1.34 | -0.79% | 4.39M | 09/05 | ||
General Mills | 70.25 | 70.27 | 68.85 | +0.72 | +1.04% | 1.67M | 09/05 | ||
General Motors | 45.36 | 45.66 | 44.80 | +0.31 | +0.69% | 7.59M | 09/05 | ||
Genuine Parts | 155.34 | 155.64 | 154.35 | +0.99 | +0.64% | 645.05K | 09/05 | ||
Gilead | 64.58 | 65.22 | 64.52 | -0.34 | -0.52% | 6.03M | 09/05 | ||
Global Payments | 111.57 | 112.31 | 111.08 | +0.51 | +0.46% | 1.71M | 09/05 | ||
Globe Life | 86.92 | 91.39 | 86.86 | -2.57 | -2.87% | 2.78M | 09/05 | ||
Goldman Sachs | 455.78 | 456.43 | 446.20 | +8.83 | +1.98% | 2.30M | 09/05 | ||
Halliburton | 37.48 | 37.56 | 36.95 | +0.44 | +1.20% | 4.45M | 09/05 | ||
Hartford | 101.33 | 101.51 | 99.36 | +1.65 | +1.66% | 1.38M | 09/05 | ||
Hasbro | 61.02 | 61.63 | 60.84 | -0.30 | -0.49% | 739.33K | 09/05 | ||
HCA | 321.74 | 322.14 | 309.63 | +12.31 | +3.98% | 1.01M | 09/05 | ||
Healthpeak Properties | 19.45 | 19.50 | 19.13 | +0.31 | +1.59% | 3.01M | 09/05 | ||
Henry Schein | 73.44 | 74.22 | 72.53 | +0.68 | +0.93% | 1.32M | 09/05 | ||
Hershey Co | 200.08 | 200.34 | 198.89 | +0.12 | +0.06% | 1.25M | 09/05 | ||
Hess | 159.95 | 159.99 | 157.74 | +2.29 | +1.45% | 1.58M | 09/05 | ||
Hewlett Packard | 17.06 | 17.27 | 16.90 | -0.12 | -0.70% | 8.45M | 09/05 | ||
Hilton Worldwide | 203.48 | 203.73 | 197.17 | +3.09 | +1.54% | 1.47M | 09/05 | ||
Hologic | 75.75 | 76.43 | 75.51 | -0.11 | -0.14% | 2.04M | 09/05 | ||
Home Depot | 347.45 | 348.00 | 338.88 | +8.62 | +2.54% | 2.68M | 09/05 | ||
Honeywell | 200.63 | 200.79 | 197.87 | +2.58 | +1.30% | 2.68M | 09/05 | ||
Hormel Foods | 35.39 | 35.42 | 34.86 | +0.27 | +0.77% | 776.24K | 09/05 | ||
Host Hotels Resorts | 18.42 | 18.49 | 18.09 | +0.19 | +1.04% | 7.73M | 09/05 | ||
Howmet | 82.00 | 82.03 | 80.92 | +0.63 | +0.77% | 2.29M | 09/05 | ||
HP Inc | 29.65 | 29.68 | 29.33 | +0.21 | +0.71% | 6.28M | 09/05 | ||
Hubbell | 408.91 | 409.22 | 396.77 | +12.54 | +3.16% | 520.35K | 09/05 | ||
Humana | 334.69 | 334.96 | 324.71 | +10.55 | +3.25% | 1.48M | 09/05 | ||
Huntington Bancshares | 14.02 | 14.10 | 13.97 | -0.03 | -0.21% | 9.44M | 09/05 | ||
Huntington Ingalls Industries | 250.94 | 251.10 | 247.29 | +4.01 | +1.63% | 152.80K | 09/05 | ||
IBM | 166.30 | 167.57 | 165.90 | -1.93 | -1.15% | 3.18M | 09/05 | ||
ICE | 134.96 | 135.05 | 133.32 | +1.57 | +1.18% | 1.10M | 09/05 | ||
IDEX | 222.74 | 223.63 | 220.86 | +0.67 | +0.30% | 669.05K | 09/05 | ||
IDEXX Labs | 500.82 | 505.07 | 488.28 | +13.75 | +2.82% | 546.56K | 09/05 | ||
IFF | 97.05 | 97.48 | 95.86 | -0.18 | -0.19% | 1.45M | 09/05 | ||
Illinois Tool Works | 249.76 | 249.81 | 247.71 | +2.36 | +0.95% | 418.18K | 09/05 | ||
Illumina | 111.35 | 112.58 | 109.87 | +0.73 | +0.66% | 1.75M | 09/05 | ||
Incyte | 53.50 | 53.93 | 53.10 | -0.01 | -0.02% | 1.43M | 09/05 | ||
Ingersoll Rand | 91.01 | 91.33 | 90.20 | +0.26 | +0.29% | 1.70M | 09/05 | ||
Insulet | 177.53 | 179.04 | 175.78 | +1.96 | +1.12% | 1.77M | 09/05 | ||
Intel | 30.09 | 30.39 | 29.81 | +0.09 | +0.30% | 44.55M | 09/05 | ||
International Paper | 39.84 | 40.06 | 39.10 | +0.56 | +1.43% | 7.69M | 09/05 | ||
Intuit | 626.86 | 633.88 | 624.21 | -5.57 | -0.88% | 1.29M | 09/05 | ||
Intuitive Surgical | 385.45 | 387.33 | 380.69 | +5.08 | +1.34% | 882.13K | 09/05 | ||
Invesco | 15.22 | 15.27 | 14.94 | +0.23 | +1.53% | 3.05M | 09/05 | ||
Invitation Homes | 34.99 | 35.02 | 34.46 | +0.29 | +0.84% | 2.10M | 09/05 | ||
IPG | 31.20 | 31.38 | 30.89 | +0.22 | +0.73% | 1.76M | 09/05 | ||
IQVIA Holdings | 229.20 | 229.54 | 227.30 | +1.32 | +0.58% | 643.74K | 09/05 | ||
Iron Mountain | 79.60 | 79.61 | 77.93 | +1.56 | +2.00% | 1.14M | 09/05 | ||
J&J | 149.90 | 150.10 | 148.89 | +0.95 | +0.64% | 4.84M | 09/05 | ||
Jabil Circuit | 117.95 | 118.37 | 117.30 | +0.42 | +0.36% | 986.26K | 09/05 | ||
Jack Henry&Associates | 169.04 | 169.13 | 165.89 | +3.45 | +2.08% | 462.31K | 09/05 | ||
Jacobs Engineering | 139.69 | 140.62 | 137.99 | +1.18 | +0.85% | 1.05M | 09/05 | ||
JB Hunt | 170.01 | 170.71 | 167.39 | +2.69 | +1.61% | 944.17K | 09/05 | ||
JM Smucker | 113.39 | 113.44 | 112.03 | +0.39 | +0.35% | 637.82K | 09/05 | ||
Johnson Controls | 65.73 | 65.96 | 65.00 | +0.49 | +0.75% | 3.79M | 09/05 | ||
JPMorgan | 197.53 | 197.59 | 195.10 | +1.88 | +0.96% | 6.66M | 09/05 | ||
Juniper | 34.45 | 34.65 | 34.30 | -0.14 | -0.39% | 1.06M | 09/05 | ||
Kellanova | 61.59 | 62.42 | 61.55 | -0.74 | -1.19% | 1.91M | 09/05 | ||
Kenvue | 20.54 | 20.61 | 20.36 | +0.09 | +0.42% | 12.69M | 09/05 | ||
Keurig Dr Pepper | 33.99 | 34.02 | 33.69 | +0.29 | +0.86% | 5.70M | 09/05 | ||
KeyCorp | 15.07 | 15.10 | 14.89 | +0.05 | +0.33% | 5.25M | 09/05 | ||
Keysight Technologies | 151.01 | 151.11 | 150.00 | +0.21 | +0.14% | 651.67K | 09/05 | ||
Kimberly-Clark | 136.66 | 136.85 | 135.45 | +0.73 | +0.54% | 1.04M | 09/05 | ||
Kimco Realty | 19.04 | 19.10 | 18.91 | +0.12 | +0.63% | 3.88M | 09/05 | ||
Kinder Morgan | 19.01 | 19.03 | 18.81 | +0.20 | +1.06% | 8.02M | 09/05 | ||
KLA Corp | 710.67 | 720.00 | 709.03 | -6.48 | -0.90% | 902.17K | 09/05 | ||
Kraft Heinz | 35.71 | 35.97 | 35.54 | -0.18 | -0.50% | 5.03M | 09/05 | ||
Kroger | 55.00 | 55.42 | 54.76 | -0.38 | -0.69% | 3.42M | 09/05 | ||
L3Harris Technologies | 219.55 | 219.88 | 216.19 | +3.74 | +1.73% | 664.13K | 09/05 | ||
Laboratory America | 206.09 | 206.21 | 201.47 | +4.48 | +2.22% | 792.26K | 09/05 | ||
Lam Research | 907.54 | 917.02 | 900.96 | -5.74 | -0.63% | 576.36K | 09/05 | ||
Lamb Weston Holdings | 83.82 | 84.10 | 82.41 | +0.66 | +0.79% | 1.34M | 09/05 | ||
Las Vegas Sands | 47.22 | 47.31 | 46.74 | +0.44 | +0.95% | 3.09M | 09/05 | ||
Leidos | 146.81 | 147.00 | 145.16 | +1.31 | +0.90% | 1.04M | 09/05 | ||
Lennar | 160.90 | 161.03 | 158.37 | +2.43 | +1.53% | 1.09M | 09/05 | ||
Linde PLC | 429.86 | 430.90 | 428.28 | +2.15 | +0.50% | 1.65M | 09/05 | ||
Live Nation Entertainment | 97.02 | 97.07 | 94.61 | +1.23 | +1.28% | 1.36M | 09/05 | ||
LKQ | 44.32 | 44.33 | 43.73 | +0.37 | +0.84% | 1.52M | 09/05 | ||
Lockheed Martin | 468.39 | 468.76 | 465.21 | +2.23 | +0.48% | 495.75K | 09/05 | ||
Loews | 77.73 | 77.74 | 76.96 | +0.42 | +0.54% | 480.60K | 09/05 | ||
Lowe’s | 236.20 | 236.96 | 231.80 | +4.13 | +1.78% | 1.34M | 09/05 | ||
Lululemon Athletica | 352.95 | 355.20 | 346.21 | +7.34 | +2.12% | 1.77M | 09/05 | ||
LyondellBasell Industries | 101.63 | 103.02 | 101.40 | -0.55 | -0.54% | 1.82M | 09/05 | ||
M&T Bank | 152.60 | 152.90 | 150.23 | +1.34 | +0.89% | 802.23K | 09/05 | ||
Marathon Oil | 27.19 | 27.23 | 26.98 | +0.21 | +0.78% | 4.79M | 09/05 | ||
Marathon Petroleum | 182.99 | 183.82 | 180.54 | +2.06 | +1.14% | 1.17M | 09/05 | ||
MarketAxesss | 204.82 | 205.67 | 201.85 | +2.61 | +1.29% | 306.72K | 09/05 | ||
Marriott Int | 237.54 | 237.74 | 230.85 | +2.19 | +0.93% | 1.23M | 09/05 | ||
Marsh McLennan | 204.83 | 204.97 | 202.34 | +1.24 | +0.61% | 472.11K | 09/05 | ||
Martin Marietta Materials | 603.20 | 604.00 | 595.63 | +6.56 | +1.10% | 260.34K | 09/05 | ||
Masco | 72.07 | 72.17 | 70.68 | +1.40 | +1.98% | 1.22M | 09/05 | ||
Mastercard | 455.53 | 456.01 | 453.55 | +0.76 | +0.17% | 1.63M | 09/05 | ||
Match Group | 30.58 | 30.64 | 29.82 | +0.76 | +2.55% | 7.00M | 09/05 | ||
McCormick&Co | 75.35 | 75.78 | 74.16 | -0.21 | -0.28% | 822.93K | 09/05 | ||
McDonald’s | 267.95 | 268.46 | 267.02 | -0.54 | -0.20% | 2.48M | 09/05 | ||
McKesson | 555.07 | 556.46 | 543.89 | +11.46 | +2.11% | 773.51K | 09/05 | ||
Medtronic | 82.76 | 82.78 | 81.57 | +1.21 | +1.48% | 5.06M | 09/05 | ||
Merck&Co | 130.27 | 130.50 | 129.18 | +0.72 | +0.56% | 8.79M | 09/05 | ||
Meta Platforms | 475.42 | 476.08 | 467.66 | +2.82 | +0.60% | 9.16M | 09/05 | ||
MetLife | 72.56 | 72.86 | 71.55 | +0.90 | +1.26% | 2.16M | 09/05 | ||
Mettler-Toledo | 1,289.26 | 1,295.36 | 1,255.13 | +36.12 | +2.88% | 146.46K | 09/05 | ||
MGM | 40.84 | 40.97 | 40.03 | +0.80 | +2.00% | 2.67M | 09/05 | ||
Microchip | 91.48 | 92.29 | 91.23 | -0.51 | -0.55% | 3.91M | 09/05 | ||
Micron | 117.81 | 119.63 | 117.44 | -1.51 | -1.27% | 10.15M | 09/05 | ||
Microsoft | 412.32 | 412.72 | 409.10 | +1.78 | +0.43% | 13.93M | 09/05 | ||
Mid-America Apartment | 136.38 | 136.46 | 133.53 | +3.39 | +2.55% | 388.76K | 09/05 | ||
Moderna | 122.69 | 125.50 | 121.68 | +0.80 | +0.66% | 3.36M | 09/05 | ||
Mohawk Industries | 119.72 | 119.78 | 117.83 | +1.50 | +1.27% | 412.55K | 09/05 | ||
Molina Healthcare | 349.78 | 350.19 | 344.18 | +5.37 | +1.56% | 243.24K | 09/05 | ||
Molson Coors Brewing B | 58.80 | 58.87 | 58.33 | +0.59 | +1.01% | 1.18M | 09/05 | ||
Mondelez | 70.20 | 70.60 | 69.92 | -0.23 | -0.33% | 5.20M | 09/05 | ||
Monolithic | 708.02 | 714.10 | 706.64 | -5.35 | -0.75% | 352.48K | 09/05 | ||
Monster Beverage | 55.20 | 55.33 | 54.42 | +0.90 | +1.66% | 4.37M | 09/05 | ||
Moody’s | 401.68 | 402.13 | 394.01 | +5.74 | +1.45% | 431.62K | 09/05 | ||
Morgan Stanley | 98.13 | 98.26 | 95.31 | +2.49 | +2.60% | 6.64M | 09/05 | ||
Mosaic | 29.88 | 30.11 | 29.45 | +0.31 | +1.05% | 2.61M | 09/05 | ||
Motorola | 360.27 | 360.55 | 358.10 | +1.25 | +0.35% | 505.64K | 09/05 | ||
MSCI | 482.65 | 484.50 | 472.50 | +11.90 | +2.53% | 731.96K | 09/05 | ||
Nasdaq Inc | 60.18 | 60.34 | 59.81 | +0.27 | +0.45% | 1.92M | 09/05 | ||
NetApp | 108.18 | 109.73 | 107.20 | -1.30 | -1.19% | 1.85M | 09/05 | ||
Netflix | 612.09 | 615.72 | 605.75 | +2.62 | +0.43% | 2.06M | 09/05 | ||
Newmont Goldcorp | 42.84 | 42.97 | 41.64 | +1.29 | +3.12% | 9.48M | 09/05 | ||
News Corp | 25.63 | 25.80 | 23.99 | +0.70 | +2.81% | 1.32M | 09/05 | ||
News Corp A | 24.78 | 24.92 | 22.65 | +0.64 | +2.65% | 8.13M | 09/05 | ||
NextEra Energy | 74.58 | 74.73 | 72.58 | +1.73 | +2.37% | 11.91M | 09/05 | ||
Nike | 93.39 | 93.98 | 93.01 | -0.20 | -0.21% | 5.17M | 09/05 | ||
NiSource | 28.91 | 28.97 | 28.32 | +0.18 | +0.64% | 6.22M | 09/05 | ||
Nordson | 277.84 | 278.06 | 271.23 | +6.84 | +2.52% | 300.83K | 09/05 | ||
Norfolk Southern | 226.35 | 227.27 | 219.65 | -5.79 | -2.49% | 4.47M | 09/05 | ||
Northern Trust | 86.78 | 86.83 | 85.29 | +1.16 | +1.35% | 777.81K | 09/05 | ||
Northrop Grumman | 473.58 | 474.52 | 471.66 | +1.97 | +0.42% | 724.66K | 09/05 | ||
Norwegian Cruise Line | 16.21 | 16.35 | 15.97 | +0.12 | +0.75% | 9.89M | 09/05 | ||
NRG | 81.74 | 82.45 | 75.97 | +5.92 | +7.81% | 5.84M | 09/05 | ||
Nucor | 174.51 | 174.76 | 169.95 | +4.71 | +2.77% | 1.21M | 09/05 | ||
NVIDIA | 887.47 | 910.72 | 882.31 | -16.65 | -1.84% | 37.51M | 09/05 | ||
NVR | 7,670.9 | 7,707.0 | 7,500.5 | +95.9 | +1.27% | 13.53K | 09/05 | ||
NXP | 260.80 | 261.88 | 258.08 | +0.59 | +0.23% | 1.73M | 09/05 | ||
Occidental | 64.26 | 64.56 | 63.60 | +0.58 | +0.91% | 4.27M | 09/05 | ||
Old Dominion Freight Line | 183.16 | 187.37 | 181.92 | +1.46 | +0.80% | 1.64M | 09/05 | ||
Omnicom | 95.66 | 95.84 | 94.80 | +0.59 | +0.62% | 763.40K | 09/05 | ||
ON Semiconductor | 71.26 | 71.84 | 70.29 | +0.59 | +0.83% | 5.47M | 09/05 | ||
ONEOK | 80.03 | 80.04 | 79.07 | +0.89 | +1.12% | 1.45M | 09/05 | ||
Oracle | 116.57 | 117.73 | 116.50 | -0.82 | -0.70% | 2.51M | 09/05 | ||
Otis Worldwide | 96.16 | 96.18 | 94.55 | +1.64 | +1.74% | 1.43M | 09/05 | ||
O’Reilly Automotive | 1,030.72 | 1,033.74 | 1,020.19 | +10.38 | +1.02% | 245.33K | 09/05 | ||
PACCAR | 108.92 | 109.06 | 107.06 | +1.87 | +1.75% | 1.89M | 09/05 | ||
Packaging America | 180.38 | 180.51 | 178.13 | +1.84 | +1.03% | 312.76K | 09/05 | ||
Palo Alto Networks | 295.67 | 300.99 | 295.04 | -7.34 | -2.42% | 3.01M | 09/05 | ||
Paramount Global B | 13.08 | 13.11 | 12.71 | +0.26 | +2.03% | 10.50M | 09/05 | ||
Parker-Hannifin | 560.73 | 562.34 | 552.98 | +7.45 | +1.35% | 365.31K | 09/05 | ||
Paychex | 121.30 | 121.38 | 120.09 | +1.09 | +0.91% | 1.46M | 09/05 | ||
Paycom Soft | 173.58 | 174.63 | 171.17 | +1.30 | +0.75% | 520.97K | 09/05 | ||
PayPal | 64.45 | 64.47 | 63.41 | +0.64 | +1.00% | 8.36M | 09/05 | ||
Pentair | 83.85 | 83.99 | 82.88 | +0.49 | +0.59% | 740.00K | 09/05 | ||
PepsiCo | 178.06 | 178.43 | 177.09 | +0.65 | +0.37% | 2.42M | 09/05 | ||
Pfizer | 28.20 | 28.25 | 27.32 | +0.34 | +1.24% | 41.42M | 09/05 | ||
PG E | 17.89 | 18.00 | 17.74 | +0.05 | +0.28% | 11.79M | 09/05 | ||
Philip Morris | 99.45 | 99.48 | 98.20 | +1.20 | +1.22% | 3.73M | 09/05 | ||
Phillips 66 | 147.72 | 149.23 | 146.97 | +0.78 | +0.53% | 2.16M | 09/05 | ||
Pinnacle West | 77.40 | 77.64 | 76.43 | +0.77 | +1.00% | 911.26K | 09/05 | ||
Pioneer Natural | 269.62 | 272.23 | 269.14 | +0.00 | +0.00% | 0 | 02/05 | ||
PNC Financial | 157.13 | 157.76 | 155.56 | -0.08 | -0.05% | 1.53M | 09/05 | ||
Pool | 373.00 | 373.46 | 364.54 | +7.18 | +1.96% | 210.08K | 09/05 | ||
PPG Industries | 134.36 | 134.73 | 132.79 | +1.58 | +1.19% | 994.09K | 09/05 | ||
PPL | 28.90 | 28.95 | 28.51 | +0.38 | +1.33% | 2.78M | 09/05 | ||
Principal Financial | 83.49 | 83.80 | 82.83 | +0.51 | +0.61% | 887.23K | 09/05 | ||
Procter&Gamble | 166.07 | 166.33 | 165.19 | +1.00 | +0.61% | 3.10M | 09/05 | ||
Progressive | 213.75 | 215.13 | 213.53 | -2.15 | -1.00% | 1.80M | 09/05 | ||
Prologis | 108.15 | 108.36 | 106.12 | +2.27 | +2.14% | 3.53M | 09/05 | ||
Prudential Financial | 117.97 | 118.14 | 116.54 | +1.28 | +1.10% | 1.12M | 09/05 | ||
PTC | 180.00 | 180.28 | 178.41 | +1.67 | +0.94% | 537.53K | 09/05 | ||
Public Service Enterprise | 73.59 | 73.65 | 72.38 | +1.03 | +1.42% | 1.76M | 09/05 | ||
Public Storage | 275.35 | 275.73 | 269.35 | +6.33 | +2.35% | 413.24K | 09/05 | ||
PulteGroup | 117.06 | 117.65 | 116.03 | +1.27 | +1.10% | 1.03M | 09/05 | ||
Qorvo Inc | 97.02 | 97.45 | 95.11 | +1.00 | +1.04% | 1.21M | 09/05 | ||
Qualcomm | 180.54 | 181.71 | 179.44 | -0.01 | -0.01% | 5.51M | 09/05 | ||
Quanta Services | 270.42 | 271.91 | 265.00 | +5.44 | +2.05% | 987.85K | 09/05 | ||
Quest Diagnostics | 138.12 | 138.37 | 136.01 | +1.98 | +1.45% | 462.42K | 09/05 | ||
Ralph Lauren A | 168.04 | 168.87 | 164.71 | +2.88 | +1.74% | 478.98K | 09/05 | ||
Raymond James Financial | 125.14 | 125.59 | 124.80 | -0.26 | -0.21% | 574.50K | 09/05 | ||
Realty Income | 54.63 | 55.06 | 54.28 | -0.16 | -0.29% | 6.11M | 09/05 | ||
Regency Centers | 59.32 | 59.33 | 58.58 | +0.65 | +1.11% | 631.92K | 09/05 | ||
Regeneron Pharma | 968.00 | 969.88 | 956.89 | +12.24 | +1.28% | 281.89K | 09/05 | ||
Regions Financial | 19.78 | 19.82 | 19.61 | +0.04 | +0.20% | 5.12M | 09/05 | ||
Republic Services | 188.13 | 188.26 | 187.09 | +0.80 | +0.43% | 896.78K | 09/05 | ||
ResMed | 216.94 | 217.51 | 211.97 | +4.07 | +1.91% | 739.92K | 09/05 | ||
Revvity | 104.36 | 104.41 | 102.03 | +1.53 | +1.49% | 372.09K | 09/05 | ||
Robert Half | 70.16 | 70.27 | 69.40 | +0.04 | +0.06% | 758.52K | 09/05 | ||
Rockwell Automation | 270.50 | 273.08 | 268.75 | -3.09 | -1.13% | 1.49M | 09/05 | ||
Rollins | 47.00 | 47.18 | 46.40 | +0.51 | +1.10% | 1.61M | 09/05 | ||
Roper Technologies | 523.33 | 523.81 | 519.99 | +2.28 | +0.44% | 311.59K | 09/05 | ||
Ross Stores | 134.87 | 135.04 | 132.92 | +2.11 | +1.59% | 2.19M | 09/05 | ||
Royal Caribbean Cruises | 141.74 | 142.39 | 140.36 | +0.06 | +0.04% | 1.19M | 09/05 | ||
Rtx Corp | 105.73 | 105.76 | 104.09 | +1.79 | +1.72% | 5.07M | 09/05 | ||
S&P Global | 432.23 | 432.42 | 428.75 | +3.02 | +0.70% | 626.23K | 09/05 | ||
Salesforce Inc | 275.22 | 275.34 | 271.07 | -3.75 | -1.34% | 3.99M | 09/05 | ||
SBA Communications | 198.48 | 201.23 | 196.46 | +1.26 | +0.64% | 827.52K | 09/05 | ||
Schlumberger | 48.49 | 48.63 | 47.95 | +0.63 | +1.33% | 5.34M | 09/05 | ||
Seagate | 91.67 | 91.93 | 89.78 | +1.62 | +1.80% | 1.74M | 09/05 | ||
Sempra Energy | 76.18 | 76.25 | 74.97 | +0.95 | +1.26% | 3.10M | 09/05 | ||
ServiceNow Inc | 722.94 | 729.00 | 717.99 | +1.91 | +0.26% | 979.09K | 09/05 | ||
Sherwin-Williams | 320.43 | 320.87 | 317.42 | +1.43 | +0.45% | 926.79K | 09/05 | ||
Simon Property | 149.11 | 150.28 | 147.91 | +1.23 | +0.83% | 1.13M | 09/05 | ||
Skyworks | 92.25 | 93.22 | 92.03 | -0.99 | -1.06% | 2.37M | 09/05 | ||
Snap-On | 280.11 | 280.13 | 276.32 | +4.20 | +1.52% | 148.92K | 09/05 | ||
Southern | 78.25 | 78.29 | 77.10 | +0.62 | +0.80% | 4.66M | 09/05 | ||
Southwest Airlines | 27.28 | 27.36 | 26.88 | +0.10 | +0.37% | 6.59M | 09/05 | ||
Stanley Black Decker | 88.17 | 88.40 | 85.77 | +2.29 | +2.67% | 1.23M | 09/05 | ||
Starbucks | 75.68 | 75.76 | 73.07 | +2.18 | +2.97% | 18.54M | 09/05 | ||
State Street | 76.27 | 76.28 | 75.13 | +0.95 | +1.26% | 1.40M | 09/05 | ||
Steel Dynamics | 134.84 | 135.20 | 131.10 | +4.02 | +3.07% | 883.65K | 09/05 | ||
STERIS | 226.04 | 226.99 | 215.14 | +15.95 | +7.59% | 916.68K | 09/05 | ||
Stryker | 330.83 | 332.75 | 329.37 | +1.55 | +0.47% | 821.42K | 09/05 | ||
Super Micro Computer | 799.70 | 830.86 | 790.51 | -22.94 | -2.79% | 3.87M | 09/05 | ||
Synchrony Financial | 46.10 | 46.11 | 45.32 | +0.49 | +1.07% | 3.87M | 09/05 | ||
Synopsys | 549.88 | 552.54 | 546.42 | -0.61 | -0.11% | 409.95K | 09/05 | ||
Sysco | 75.16 | 75.35 | 74.43 | +0.54 | +0.72% | 1.78M | 09/05 | ||
T Rowe | 111.30 | 111.87 | 110.42 | -0.19 | -0.17% | 1.74M | 09/05 | ||
T-Mobile US | 164.68 | 164.71 | 162.49 | +1.85 | +1.14% | 4.76M | 09/05 | ||
Take-Two | 145.68 | 146.56 | 145.13 | -0.29 | -0.20% | 1.20M | 09/05 | ||
Tapestry | 40.37 | 40.45 | 37.50 | +1.39 | +3.57% | 4.69M | 09/05 | ||
Targa Resources | 113.58 | 113.71 | 112.30 | +1.13 | +1.00% | 1.20M | 09/05 | ||
Target | 164.34 | 164.40 | 159.07 | +4.75 | +2.98% | 2.19M | 09/05 | ||
TE Connectivity | 146.10 | 146.34 | 144.50 | +1.30 | +0.90% | 1.29M | 09/05 | ||
Teledyne Technologies | 392.89 | 394.09 | 390.20 | +1.17 | +0.30% | 186.81K | 09/05 | ||
Teleflex | 204.70 | 205.38 | 199.76 | +4.25 | +2.12% | 407.74K | 09/05 | ||
Teradyne | 122.61 | 123.10 | 120.26 | +2.18 | +1.81% | 1.93M | 09/05 | ||
Tesla | 171.97 | 175.62 | 171.37 | -2.75 | -1.57% | 65.58M | 09/05 | ||
Texas Instruments | 185.32 | 185.75 | 183.66 | +1.37 | +0.74% | 5.84M | 09/05 | ||
Textron | 88.52 | 88.68 | 86.99 | +1.80 | +2.08% | 960.58K | 09/05 | ||
The AES | 20.00 | 20.05 | 19.26 | +0.63 | +3.25% | 7.67M | 09/05 | ||
Thermo Fisher Scientific | 578.40 | 579.07 | 572.50 | +4.76 | +0.83% | 1.31M | 09/05 | ||
TJX | 98.94 | 99.29 | 98.60 | +0.44 | +0.45% | 3.80M | 09/05 | ||
Tractor Supply | 269.70 | 270.45 | 266.00 | +3.05 | +1.14% | 610.27K | 09/05 | ||
Trane Technologies | 332.94 | 333.42 | 327.27 | +5.34 | +1.63% | 733.41K | 09/05 | ||
Transdigm | 1,318.06 | 1,330.38 | 1,310.34 | +3.06 | +0.23% | 196.16K | 09/05 | ||
Travelers | 219.48 | 219.77 | 216.03 | +2.14 | +0.98% | 887.58K | 09/05 | ||
Trimble | 56.78 | 57.03 | 56.44 | +0.24 | +0.42% | 1.29M | 09/05 | ||
Truist Financial Corp | 39.11 | 39.17 | 38.59 | +0.24 | +0.62% | 5.16M | 09/05 | ||
Tyler Technologies | 481.72 | 483.81 | 475.61 | +0.70 | +0.15% | 170.86K | 09/05 | ||
Tyson Foods | 59.65 | 59.68 | 58.80 | +0.52 | +0.88% | 2.32M | 09/05 | ||
U.S. Bancorp | 41.55 | 41.87 | 41.26 | -0.14 | -0.34% | 5.47M | 09/05 | ||
Uber Tech | 67.93 | 68.57 | 66.75 | +1.53 | +2.30% | 25.67M | 09/05 | ||
UDR | 39.04 | 39.16 | 38.27 | +0.77 | +2.01% | 3.11M | 09/05 | ||
Ulta Beauty | 396.67 | 397.14 | 388.00 | +8.19 | +2.11% | 602.42K | 09/05 | ||
Union Pacific | 246.61 | 248.90 | 244.95 | +0.71 | +0.29% | 1.73M | 09/05 | ||
United Airlines Holdings | 52.63 | 53.17 | 52.58 | -0.39 | -0.74% | 3.54M | 09/05 | ||
United Parcel Service | 148.07 | 148.39 | 147.21 | +0.30 | +0.20% | 1.94M | 09/05 | ||
United Rentals | 689.21 | 689.32 | 677.34 | +11.37 | +1.68% | 355.05K | 09/05 | ||
UnitedHealth | 507.05 | 507.96 | 502.61 | +3.84 | +0.76% | 2.21M | 09/05 | ||
Universal Health Services | 177.05 | 177.32 | 169.69 | +7.58 | +4.47% | 700.82K | 09/05 | ||
Valero Energy | 158.79 | 159.29 | 157.04 | +1.72 | +1.10% | 1.64M | 09/05 | ||
Ventas | 47.55 | 47.64 | 47.15 | +0.11 | +0.23% | 1.82M | 09/05 | ||
Veralto | 95.93 | 97.46 | 95.88 | -0.80 | -0.83% | 1.57M | 09/05 | ||
VeriSign | 169.79 | 170.06 | 168.57 | +1.23 | +0.73% | 723.96K | 09/05 | ||
Verisk | 244.98 | 245.50 | 243.28 | +0.41 | +0.17% | 522.97K | 09/05 | ||
Verizon | 39.80 | 39.83 | 39.39 | +0.32 | +0.80% | 8.86M | 09/05 | ||
Vertex | 418.99 | 421.18 | 416.03 | +0.17 | +0.04% | 676.01K | 09/05 | ||
VF | 12.74 | 12.74 | 12.32 | +0.15 | +1.19% | 4.33M | 09/05 | ||
Viatris | 11.22 | 11.69 | 11.09 | -0.59 | -5.00% | 15.23M | 09/05 | ||
VICI Properties | 29.30 | 29.58 | 29.15 | +0.04 | +0.14% | 5.75M | 09/05 | ||
Visa A | 278.71 | 278.79 | 276.39 | +1.52 | +0.55% | 3.47M | 09/05 | ||
Vulcan Materials | 270.81 | 270.81 | 267.67 | +2.88 | +1.07% | 492.18K | 09/05 | ||
Walgreens Boots | 17.25 | 17.35 | 17.13 | +0.02 | +0.12% | 6.17M | 09/05 | ||
Walmart | 60.45 | 60.58 | 59.95 | +0.36 | +0.59% | 10.34M | 09/05 | ||
Walt Disney | 105.78 | 106.13 | 104.39 | +0.34 | +0.32% | 14.01M | 09/05 | ||
Warner Bros Discovery | 8.04 | 8.07 | 7.51 | +0.24 | +3.08% | 52.00M | 09/05 | ||
Waste Management | 210.42 | 210.97 | 209.59 | +0.42 | +0.20% | 984.32K | 09/05 | ||
Waters | 337.00 | 337.52 | 324.99 | +13.20 | +4.08% | 425.28K | 09/05 | ||
WEC Energy | 85.60 | 85.65 | 84.56 | +0.69 | +0.81% | 1.46M | 09/05 | ||
Wells Fargo&Co | 61.30 | 61.37 | 60.48 | +0.42 | +0.69% | 12.68M | 09/05 | ||
Welltower | 99.16 | 99.34 | 97.88 | +0.76 | +0.77% | 2.18M | 09/05 | ||
West Pharmaceutical Services | 365.72 | 368.52 | 354.62 | -0.94 | -0.26% | 690.54K | 09/05 | ||
Western Digital | 72.09 | 72.77 | 71.16 | +0.05 | +0.07% | 4.57M | 09/05 | ||
Westinghouse Air Brake | 167.33 | 167.75 | 165.24 | +1.77 | +1.07% | 896.74K | 09/05 | ||
WestRock Co | 51.70 | 52.13 | 51.69 | -0.11 | -0.21% | 3.12M | 09/05 | ||
Weyerhaeuser | 31.14 | 31.20 | 30.75 | +0.41 | +1.32% | 2.55M | 09/05 | ||
Williams | 39.59 | 39.71 | 39.36 | +0.27 | +0.69% | 6.04M | 09/05 | ||
Willis Towers Watson | 255.61 | 255.94 | 253.36 | +2.65 | +1.05% | 289.12K | 09/05 | ||
WR Berkley | 78.79 | 78.88 | 78.29 | +0.23 | +0.29% | 640.32K | 09/05 | ||
WW Grainger | 955.71 | 958.80 | 949.56 | +6.79 | +0.72% | 162.30K | 09/05 | ||
Wynn Resorts | 97.19 | 97.84 | 95.67 | +1.44 | +1.50% | 2.04M | 09/05 | ||
Xcel Energy | 55.24 | 55.47 | 54.64 | +0.31 | +0.56% | 4.37M | 09/05 | ||
Xylem | 142.61 | 142.72 | 140.71 | +1.41 | +1.00% | 934.17K | 09/05 | ||
Yum! Brands | 137.91 | 138.34 | 136.61 | +0.95 | +0.69% | 1.80M | 09/05 | ||
Zebra | 316.50 | 319.39 | 315.07 | -3.45 | -1.08% | 250.42K | 09/05 | ||
Zimmer Biomet | 121.47 | 121.66 | 120.55 | +0.62 | +0.51% | 634.18K | 09/05 | ||
Zoetis Inc | 168.13 | 168.39 | 164.92 | +3.21 | +1.95% | 2.11M | 09/05 |
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