Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 104.77 | 106.29 | 104.46 | -0.23 | -0.22% | 5.44M | 18/03 | ||
Abbott Labs | 112.44 | 115.69 | 112.29 | -3.05 | -2.64% | 10.23M | 18/03 | ||
AbbVie | 178.53 | 179.74 | 177.58 | +0.65 | +0.37% | 3.90M | 18/03 | ||
Accenture | 372.67 | 378.93 | 372.18 | -1.93 | -0.52% | 1.71M | 18/03 | ||
Adobe | 513.86 | 515.73 | 495.55 | +21.40 | +4.35% | 7.01M | 18/03 | ||
ADP | 241.85 | 244.28 | 241.68 | -0.24 | -0.10% | 2.00M | 18/03 | ||
Aflac | 84.51 | 85.17 | 83.85 | +0.14 | +0.17% | 2.31M | 18/03 | ||
Agilent Technologies | 146.11 | 148.35 | 145.90 | -1.37 | -0.93% | 2.09M | 18/03 | ||
AIG | 75.38 | 76.52 | 75.14 | -0.89 | -1.17% | 5.71M | 18/03 | ||
Air Products | 245.61 | 248.87 | 244.75 | +0.98 | +0.40% | 1.16M | 18/03 | ||
Airbnb | 161.86 | 162.87 | 160.60 | +1.22 | +0.76% | 3.06M | 18/03 | ||
Akamai | 107.87 | 108.90 | 107.25 | +0.62 | +0.58% | 1.53M | 18/03 | ||
Albemarle | 124.58 | 125.74 | 120.50 | +2.44 | +2.00% | 1.89M | 18/03 | ||
Alexandria RE | 123.44 | 124.83 | 122.97 | -0.31 | -0.25% | 903.94K | 18/03 | ||
Align | 316.14 | 320.09 | 315.40 | +1.79 | +0.57% | 484.05K | 18/03 | ||
Allegion PLC | 131.41 | 131.88 | 130.51 | +1.02 | +0.78% | 488.93K | 18/03 | ||
Alliant Energy | 48.61 | 49.01 | 48.20 | +0.22 | +0.45% | 1.75M | 18/03 | ||
Allstate | 163.02 | 163.30 | 160.83 | +0.82 | +0.51% | 1.47M | 18/03 | ||
Alphabet A | 147.68 | 152.15 | 147.17 | +6.50 | +4.60% | 69.20M | 18/03 | ||
Alphabet C | 148.48 | 152.93 | 148.14 | +6.31 | +4.44% | 46.38M | 18/03 | ||
Altria | 44.50 | 44.76 | 43.76 | +0.63 | +1.44% | 12.60M | 18/03 | ||
Amazon.com | 174.48 | 176.69 | 174.28 | +0.06 | +0.03% | 31.19M | 18/03 | ||
Amcor PLC | 9.43 | 9.55 | 9.42 | -0.06 | -0.58% | 7.13M | 18/03 | ||
AMD | 190.65 | 193.50 | 188.05 | -0.41 | -0.21% | 58.35M | 18/03 | ||
Ameren | 71.97 | 72.31 | 71.32 | +0.39 | +0.54% | 1.65M | 18/03 | ||
American Airlines | 14.11 | 14.17 | 13.86 | +0.15 | +1.07% | 23.29M | 18/03 | ||
American Electric Power | 82.16 | 83.15 | 81.82 | +0.05 | +0.06% | 4.89M | 18/03 | ||
American Express | 220.85 | 221.71 | 218.99 | +2.39 | +1.09% | 1.17M | 18/03 | ||
American Tower | 195.94 | 197.83 | 195.51 | -1.40 | -0.71% | 1.59M | 18/03 | ||
American Water Works | 117.25 | 118.20 | 116.38 | +0.11 | +0.09% | 1.14M | 18/03 | ||
Ameriprise Financial | 424.36 | 427.74 | 418.47 | +4.87 | +1.16% | 675.84K | 18/03 | ||
Ametek | 182.10 | 183.71 | 182.01 | +0.58 | +0.32% | 641.47K | 18/03 | ||
Amgen | 270.90 | 273.58 | 269.21 | +2.03 | +0.76% | 3.61M | 18/03 | ||
Amphenol | 109.56 | 110.29 | 109.50 | +0.48 | +0.44% | 2.08M | 18/03 | ||
Analog Devices | 191.22 | 198.29 | 191.12 | -3.98 | -2.04% | 2.85M | 18/03 | ||
ANSYS | 335.27 | 337.14 | 328.60 | +7.39 | +2.25% | 608.70K | 18/03 | ||
AO Smith | 85.88 | 87.51 | 85.68 | -1.22 | -1.40% | 1.00M | 18/03 | ||
Aon | 319.77 | 321.50 | 318.38 | +0.78 | +0.24% | 692.21K | 18/03 | ||
APA Corp | 32.34 | 32.87 | 32.07 | +0.34 | +1.06% | 5.54M | 18/03 | ||
Apple | 173.72 | 177.71 | 173.52 | +1.10 | +0.64% | 75.29M | 18/03 | ||
Applied Materials | 200.73 | 203.17 | 199.63 | +2.08 | +1.05% | 5.06M | 18/03 | ||
Aptiv | 77.81 | 78.59 | 77.00 | +0.57 | +0.74% | 1.75M | 18/03 | ||
Arch Capital | 91.40 | 91.75 | 90.75 | -0.48 | -0.52% | 1.38M | 18/03 | ||
Archer-Daniels-Midland | 60.40 | 61.10 | 59.10 | +1.09 | +1.84% | 7.19M | 18/03 | ||
Arista Networks | 289.36 | 289.60 | 281.05 | +11.63 | +4.19% | 3.78M | 18/03 | ||
Arthur J Gallagher | 253.77 | 255.39 | 250.62 | +0.60 | +0.24% | 741.68K | 18/03 | ||
Assurant | 178.41 | 181.46 | 178.00 | -2.75 | -1.52% | 280.15K | 18/03 | ||
AT&T | 17.30 | 17.32 | 16.93 | +0.25 | +1.47% | 26.90M | 18/03 | ||
Atmos Energy | 115.41 | 116.43 | 114.29 | +0.86 | +0.75% | 563.82K | 18/03 | ||
Autodesk | 255.18 | 259.48 | 254.90 | +0.94 | +0.37% | 906.09K | 18/03 | ||
AutoZone | 3,106.87 | 3,138.81 | 3,094.84 | -17.46 | -0.56% | 128.84K | 18/03 | ||
AvalonBay | 182.58 | 184.65 | 182.12 | -1.24 | -0.67% | 698.61K | 18/03 | ||
Avery Dennison | 214.45 | 217.15 | 214.32 | -1.23 | -0.57% | 332.90K | 18/03 | ||
Axon Enterprise | 308.45 | 311.99 | 307.10 | +0.80 | +0.26% | 455.89K | 18/03 | ||
Baker Hughes | 32.39 | 32.54 | 32.08 | +0.07 | +0.22% | 5.50M | 18/03 | ||
Ball | 64.78 | 65.46 | 64.58 | +0.70 | +1.09% | 2.00M | 18/03 | ||
Bank of America | 36.02 | 36.08 | 35.39 | +0.61 | +1.71% | 48.64M | 18/03 | ||
Bank of NY Mellon | 54.92 | 54.95 | 54.21 | +0.51 | +0.94% | 3.01M | 18/03 | ||
Bath & Body Works | 46.35 | 46.66 | 45.64 | +0.72 | +1.58% | 3.61M | 18/03 | ||
Baxter | 41.55 | 41.92 | 41.24 | -0.06 | -0.14% | 2.55M | 18/03 | ||
Becton Dickinson | 237.70 | 239.46 | 236.42 | +0.99 | +0.42% | 1.07M | 18/03 | ||
Berkshire Hathaway B | 408.58 | 410.60 | 406.02 | +0.45 | +0.11% | 2.81M | 18/03 | ||
Best Buy | 77.12 | 78.09 | 76.43 | -0.90 | -1.15% | 3.35M | 18/03 | ||
Bio-Rad Labs | 334.04 | 336.73 | 332.72 | +0.53 | +0.16% | 116.50K | 18/03 | ||
Bio-Techne | 71.88 | 72.87 | 71.07 | -0.64 | -0.88% | 898.61K | 18/03 | ||
Biogen | 219.40 | 220.56 | 217.53 | +0.09 | +0.04% | 1.36M | 18/03 | ||
BlackRock | 800.46 | 808.24 | 793.87 | -2.06 | -0.26% | 544.46K | 18/03 | ||
Blackstone | 123.46 | 126.68 | 123.16 | -1.51 | -1.21% | 2.19M | 18/03 | ||
Boeing | 179.90 | 181.19 | 177.52 | -2.63 | -1.44% | 9.09M | 18/03 | ||
Booking | 3,450.93 | 3,470.00 | 3,426.31 | +36.95 | +1.08% | 229.58K | 18/03 | ||
BorgWarner | 32.07 | 32.57 | 31.89 | -0.05 | -0.16% | 2.82M | 18/03 | ||
Boston Properties | 62.82 | 63.28 | 62.43 | +0.22 | +0.35% | 961.83K | 18/03 | ||
Boston Scientific | 67.24 | 67.43 | 66.16 | +1.01 | +1.52% | 5.67M | 18/03 | ||
Bristol-Myers Squibb | 51.59 | 52.70 | 51.53 | -0.75 | -1.43% | 17.44M | 18/03 | ||
Broadcom | 1,237.24 | 1,262.88 | 1,231.70 | +1.74 | +0.14% | 2.53M | 18/03 | ||
Broadridge | 199.46 | 201.33 | 199.26 | -0.74 | -0.37% | 318.05K | 18/03 | ||
Brown Forman | 52.43 | 53.79 | 52.40 | -1.29 | -2.40% | 2.07M | 18/03 | ||
Brown&Brown | 84.99 | 85.46 | 84.97 | +0.05 | +0.06% | 719.54K | 18/03 | ||
Builders FirstSource | 195.44 | 198.43 | 193.80 | -0.05 | -0.03% | 1.01M | 18/03 | ||
Bunge | 96.70 | 97.03 | 94.44 | +1.14 | +1.19% | 1.80M | 18/03 | ||
Cadence Design | 300.93 | 303.98 | 300.26 | +2.49 | +0.83% | 1.22M | 18/03 | ||
Caesars | 39.83 | 40.37 | 39.23 | +0.66 | +1.69% | 2.72M | 18/03 | ||
Camden Property | 97.48 | 98.77 | 97.32 | -1.01 | -1.03% | 957.64K | 18/03 | ||
Campbell Soup | 43.33 | 43.69 | 42.55 | +0.62 | +1.44% | 3.54M | 18/03 | ||
Capital One Financial | 136.27 | 136.84 | 135.14 | +0.72 | +0.53% | 2.49M | 18/03 | ||
Cardinal Health | 110.14 | 111.35 | 109.48 | -0.47 | -0.42% | 3.28M | 18/03 | ||
CarMax | 79.82 | 81.39 | 79.62 | -0.92 | -1.14% | 880.86K | 18/03 | ||
Carnival Corp | 16.19 | 16.65 | 16.12 | -0.07 | -0.43% | 23.97M | 18/03 | ||
Carrier Global | 57.10 | 57.79 | 56.88 | +0.05 | +0.09% | 2.95M | 18/03 | ||
Catalent Inc | 55.96 | 56.54 | 55.90 | -0.26 | -0.46% | 1.73M | 18/03 | ||
Caterpillar | 351.90 | 353.31 | 347.86 | +4.93 | +1.42% | 2.28M | 18/03 | ||
Cboe Global | 183.65 | 185.59 | 182.91 | +0.13 | +0.07% | 625.77K | 18/03 | ||
CBRE A | 93.06 | 94.20 | 92.85 | -0.15 | -0.16% | 1.00M | 18/03 | ||
CDW Corp | 245.02 | 248.38 | 244.89 | -0.49 | -0.20% | 649.23K | 18/03 | ||
Celanese | 162.34 | 163.82 | 160.80 | +2.29 | +1.43% | 1.09M | 18/03 | ||
Cencora Inc | 239.31 | 240.86 | 237.40 | +1.08 | +0.45% | 1.05M | 18/03 | ||
Centene | 77.02 | 77.48 | 74.80 | +1.55 | +2.05% | 3.30M | 18/03 | ||
CenterPoint Energy | 27.95 | 28.15 | 27.77 | +0.07 | +0.27% | 3.39M | 18/03 | ||
CF Industries | 85.99 | 86.42 | 83.30 | +2.57 | +3.08% | 3.08M | 18/03 | ||
CH Robinson | 73.38 | 74.40 | 73.22 | -0.56 | -0.76% | 1.79M | 18/03 | ||
Charles River Laboratories | 262.15 | 265.18 | 258.88 | +3.18 | +1.23% | 348.44K | 18/03 | ||
Charles Schwab | 67.42 | 67.57 | 66.67 | +0.38 | +0.57% | 5.90M | 18/03 | ||
Charter Communications | 296.18 | 301.81 | 291.47 | +5.53 | +1.90% | 1.13M | 18/03 | ||
Chevron | 155.40 | 156.67 | 154.94 | -0.15 | -0.10% | 6.08M | 18/03 | ||
Chipotle Mexican Grill | 2,775.72 | 2,813.99 | 2,764.51 | +19.33 | +0.70% | 163.42K | 18/03 | ||
Chubb | 257.65 | 258.29 | 256.01 | +1.36 | +0.53% | 1.24M | 18/03 | ||
Church&Dwight | 104.27 | 105.21 | 104.10 | -0.07 | -0.07% | 855.41K | 18/03 | ||
Cigna | 352.63 | 354.15 | 349.93 | +0.58 | +0.16% | 1.09M | 18/03 | ||
Cincinnati Financial | 118.22 | 119.42 | 117.71 | -0.87 | -0.73% | 922.00K | 18/03 | ||
Cintas | 624.96 | 633.29 | 624.45 | -2.42 | -0.39% | 355.91K | 18/03 | ||
Cisco | 49.27 | 49.66 | 48.98 | +0.34 | +0.69% | 17.40M | 18/03 | ||
Citigroup | 58.62 | 58.65 | 57.56 | +1.01 | +1.75% | 13.22M | 18/03 | ||
Citizens Financial Group Inc | 33.69 | 33.74 | 33.07 | +0.19 | +0.58% | 3.45M | 18/03 | ||
Clorox | 148.86 | 150.66 | 148.63 | -1.30 | -0.87% | 1.49M | 18/03 | ||
CME Group | 218.89 | 219.75 | 217.44 | +1.39 | +0.64% | 1.11M | 18/03 | ||
CMS Energy | 58.31 | 58.51 | 57.75 | +0.49 | +0.85% | 2.87M | 18/03 | ||
Coca-Cola | 60.13 | 60.40 | 59.80 | +0.26 | +0.43% | 12.18M | 18/03 | ||
Cognizant A | 75.09 | 76.07 | 75.01 | -0.24 | -0.32% | 11.54M | 18/03 | ||
Colgate-Palmolive | 88.27 | 88.98 | 88.12 | -0.18 | -0.20% | 2.92M | 18/03 | ||
Comcast | 43.12 | 43.49 | 42.94 | +0.35 | +0.82% | 21.62M | 18/03 | ||
Comerica | 49.58 | 49.87 | 48.80 | +0.09 | +0.18% | 1.58M | 18/03 | ||
Conagra Brands | 28.23 | 28.24 | 27.98 | +0.15 | +0.55% | 4.59M | 18/03 | ||
ConocoPhillips | 120.27 | 121.02 | 119.16 | +0.23 | +0.19% | 4.69M | 18/03 | ||
Consolidated Edison | 88.99 | 89.36 | 88.44 | +0.05 | +0.06% | 1.28M | 18/03 | ||
Constellation Brands A | 266.37 | 267.74 | 265.09 | -1.27 | -0.47% | 1.12M | 18/03 | ||
Constellation Energy | 168.84 | 171.08 | 166.19 | +3.32 | +2.01% | 1.95M | 18/03 | ||
Cooper | 100.82 | 101.45 | 100.71 | +0.11 | +0.11% | 746.40K | 18/03 | ||
Copart | 56.09 | 56.76 | 56.04 | -0.04 | -0.07% | 3.36M | 18/03 | ||
Corning | 32.32 | 32.68 | 32.27 | -0.19 | -0.58% | 2.52M | 18/03 | ||
Corteva | 54.70 | 55.29 | 54.53 | -0.39 | -0.71% | 2.79M | 18/03 | ||
CoStar | 96.15 | 100.38 | 95.80 | +0.97 | +1.02% | 5.42M | 18/03 | ||
Costco | 731.54 | 733.34 | 726.02 | +5.91 | +0.81% | 1.59M | 18/03 | ||
Coterra Energy | 26.56 | 26.75 | 26.44 | +0.14 | +0.53% | 6.22M | 18/03 | ||
Crown Castle | 104.35 | 105.75 | 104.11 | -1.42 | -1.34% | 3.48M | 18/03 | ||
CSX | 37.31 | 37.33 | 36.91 | +0.34 | +0.92% | 9.41M | 18/03 | ||
Cummins | 286.03 | 287.91 | 275.00 | +11.19 | +4.07% | 4.56M | 18/03 | ||
CVS Health Corp | 77.54 | 77.64 | 76.39 | +0.14 | +0.18% | 6.87M | 18/03 | ||
Danaher | 251.45 | 252.91 | 249.98 | +2.05 | +0.82% | 3.61M | 18/03 | ||
Darden Restaurants | 172.87 | 173.74 | 171.14 | +0.90 | +0.53% | 1.17M | 18/03 | ||
DaVita | 137.00 | 138.65 | 134.08 | +0.35 | +0.26% | 768.81K | 18/03 | ||
Dayforce | 67.58 | 67.97 | 66.25 | +1.49 | +2.25% | 743.77K | 18/03 | ||
Deere&Company | 385.41 | 387.39 | 381.51 | +2.02 | +0.53% | 1.11M | 18/03 | ||
Delta Air Lines | 43.47 | 43.65 | 42.62 | +0.35 | +0.81% | 7.51M | 18/03 | ||
Dentsply | 32.98 | 33.13 | 32.68 | +0.14 | +0.43% | 1.26M | 18/03 | ||
Devon Energy | 47.47 | 48.01 | 47.26 | -0.15 | -0.32% | 6.57M | 18/03 | ||
DexCom | 134.72 | 135.58 | 131.51 | +4.26 | +3.27% | 2.55M | 18/03 | ||
Diamondback | 190.06 | 191.26 | 188.79 | +0.12 | +0.06% | 1.12M | 18/03 | ||
Digital | 142.15 | 144.43 | 141.98 | +1.29 | +0.92% | 1.48M | 18/03 | ||
Discover | 120.29 | 120.89 | 119.54 | +0.05 | +0.04% | 1.17M | 18/03 | ||
Dollar General | 155.76 | 157.09 | 150.09 | +3.81 | +2.51% | 2.31M | 18/03 | ||
Dollar Tree | 127.25 | 128.18 | 126.63 | -0.17 | -0.13% | 6.22M | 18/03 | ||
Dominion Energy | 48.51 | 48.79 | 47.70 | +0.67 | +1.40% | 7.88M | 18/03 | ||
Domino’s Pizza Inc | 442.86 | 446.03 | 440.37 | +1.64 | +0.37% | 416.23K | 18/03 | ||
Dover | 174.43 | 176.99 | 174.24 | -1.10 | -0.63% | 787.63K | 18/03 | ||
Dow | 56.74 | 57.40 | 56.56 | -0.30 | -0.53% | 7.12M | 18/03 | ||
DR Horton | 151.52 | 153.65 | 149.94 | -0.17 | -0.11% | 2.44M | 18/03 | ||
DTE Energy | 109.51 | 109.79 | 108.19 | +1.03 | +0.95% | 1.08M | 18/03 | ||
Duke Energy | 94.92 | 95.24 | 94.11 | +0.21 | +0.22% | 2.55M | 18/03 | ||
DuPont De Nemours | 73.53 | 74.36 | 73.37 | +0.10 | +0.14% | 2.41M | 18/03 | ||
Eastman Chemical | 92.31 | 92.67 | 91.60 | +0.01 | +0.01% | 1.12M | 18/03 | ||
Eaton | 298.76 | 303.24 | 298.58 | +0.86 | +0.29% | 1.51M | 18/03 | ||
eBay | 51.35 | 52.40 | 51.32 | -0.85 | -1.63% | 6.43M | 18/03 | ||
Ecolab | 228.09 | 229.54 | 226.93 | +1.96 | +0.87% | 1.14M | 18/03 | ||
Edison | 68.96 | 69.31 | 68.46 | +0.16 | +0.23% | 1.24M | 18/03 | ||
Edwards Lifesciences | 92.86 | 93.04 | 91.95 | +0.55 | +0.60% | 2.46M | 18/03 | ||
Electronic Arts | 132.48 | 134.92 | 132.24 | -1.79 | -1.33% | 3.60M | 18/03 | ||
Elevance Health | 511.31 | 513.10 | 508.30 | -1.77 | -0.34% | 643.12K | 18/03 | ||
Eli Lilly | 762.90 | 769.68 | 758.25 | +8.73 | +1.16% | 2.37M | 18/03 | ||
Emerson | 111.05 | 112.08 | 111.00 | +0.46 | +0.42% | 2.95M | 18/03 | ||
Enphase | 111.19 | 112.85 | 106.50 | +3.46 | +3.21% | 3.22M | 18/03 | ||
Entergy | 102.61 | 102.79 | 101.64 | +0.65 | +0.64% | 1.41M | 18/03 | ||
EOG Resources | 123.56 | 123.71 | 121.84 | +0.77 | +0.63% | 2.20M | 18/03 | ||
EPAM Systems | 292.70 | 301.60 | 291.92 | -6.19 | -2.07% | 342.93K | 18/03 | ||
EQT | 33.41 | 33.86 | 33.31 | -0.02 | -0.06% | 5.62M | 18/03 | ||
Equifax | 255.04 | 255.98 | 252.76 | +2.11 | +0.83% | 521.03K | 18/03 | ||
Equinix | 860.65 | 862.00 | 853.15 | +10.26 | +1.21% | 464.58K | 18/03 | ||
Equity Residential | 62.37 | 63.36 | 62.25 | -0.66 | -1.05% | 1.63M | 18/03 | ||
Essex Property | 237.53 | 242.00 | 236.69 | -1.54 | -0.64% | 294.37K | 18/03 | ||
Estee Lauder | 147.82 | 150.07 | 147.20 | -1.93 | -1.29% | 1.53M | 18/03 | ||
Etsy Inc | 66.07 | 67.45 | 65.97 | -0.19 | -0.29% | 2.43M | 18/03 | ||
Everest | 388.19 | 392.14 | 388.00 | -2.93 | -0.75% | 330.88K | 18/03 | ||
Evergy | 51.76 | 51.95 | 51.21 | +0.16 | +0.31% | 1.58M | 18/03 | ||
Eversource Energy | 58.95 | 59.36 | 58.46 | +0.03 | +0.05% | 2.22M | 18/03 | ||
Exelon | 36.60 | 36.98 | 36.38 | +0.12 | +0.33% | 7.37M | 18/03 | ||
Expedia | 133.21 | 134.79 | 132.50 | -0.26 | -0.19% | 1.69M | 18/03 | ||
Expeditors Washington | 117.27 | 120.22 | 117.17 | -2.59 | -2.16% | 1.26M | 18/03 | ||
Extra Space Storage | 138.07 | 140.07 | 137.94 | -1.26 | -0.90% | 880.58K | 18/03 | ||
Exxon Mobil | 112.26 | 112.86 | 111.10 | +0.99 | +0.89% | 12.34M | 18/03 | ||
F5 Networks | 187.35 | 188.83 | 187.16 | -0.55 | -0.29% | 276.96K | 18/03 | ||
FactSet Research | 478.06 | 482.30 | 476.60 | +2.10 | +0.44% | 217.50K | 18/03 | ||
Fair Isaac | 1,223.47 | 1,254.99 | 1,216.34 | +11.66 | +0.96% | 173.37K | 18/03 | ||
Fastenal | 75.70 | 76.74 | 75.59 | +0.67 | +0.89% | 3.34M | 18/03 | ||
Federal Realty | 99.78 | 100.29 | 99.11 | +0.66 | +0.67% | 376.06K | 18/03 | ||
FedEx | 253.12 | 254.93 | 251.68 | -0.17 | -0.07% | 1.30M | 18/03 | ||
Fidelity National Info | 69.31 | 69.70 | 68.46 | +0.19 | +0.27% | 2.92M | 18/03 | ||
Fifth Third | 35.77 | 35.77 | 34.92 | +0.53 | +1.50% | 3.91M | 18/03 | ||
First Solar | 149.48 | 151.40 | 146.10 | +2.06 | +1.40% | 1.42M | 18/03 | ||
FirstEnergy | 38.22 | 38.23 | 37.85 | +0.26 | +0.70% | 3.02M | 18/03 | ||
Fiserv | 152.16 | 152.41 | 150.07 | +2.53 | +1.69% | 2.13M | 18/03 | ||
FleetCor | 299.39 | 299.66 | 296.17 | +3.75 | +1.27% | 319.81K | 18/03 | ||
FMC | 66.07 | 66.90 | 64.08 | +1.02 | +1.57% | 1.98M | 18/03 | ||
Ford Motor | 12.19 | 12.19 | 11.98 | +0.12 | +1.04% | 30.95M | 18/03 | ||
Fortinet | 67.55 | 68.18 | 66.81 | +0.83 | +1.24% | 3.54M | 18/03 | ||
Fortive | 85.23 | 85.99 | 85.17 | -0.12 | -0.14% | 897.03K | 18/03 | ||
Fox Corp A | 29.71 | 29.88 | 29.34 | +0.16 | +0.54% | 2.79M | 18/03 | ||
Fox Corp B | 27.00 | 27.22 | 26.74 | +0.11 | +0.41% | 1.60M | 18/03 | ||
Franklin Resources | 26.86 | 26.98 | 26.56 | -0.04 | -0.15% | 2.71M | 18/03 | ||
Freeport-McMoran | 44.47 | 45.45 | 44.37 | -0.14 | -0.31% | 12.51M | 18/03 | ||
Garmin | 145.98 | 146.87 | 145.80 | +0.23 | +0.16% | 535.87K | 18/03 | ||
Gartner | 474.90 | 477.22 | 472.63 | +3.93 | +0.83% | 284.51K | 18/03 | ||
GE HealthCare | 90.61 | 90.96 | 89.49 | +1.20 | +1.34% | 2.77M | 18/03 | ||
Gen Digital | 21.21 | 21.41 | 21.05 | -0.05 | -0.24% | 3.99M | 18/03 | ||
Generac | 111.89 | 113.86 | 111.81 | +0.01 | +0.01% | 584.94K | 18/03 | ||
General Dynamics | 277.72 | 277.72 | 274.99 | +2.51 | +0.91% | 830.23K | 18/03 | ||
General Electric | 169.90 | 170.75 | 168.60 | +1.01 | +0.60% | 4.74M | 18/03 | ||
General Mills | 67.77 | 68.14 | 66.66 | +1.01 | +1.51% | 7.13M | 18/03 | ||
General Motors | 40.83 | 40.92 | 40.33 | +0.14 | +0.34% | 14.55M | 18/03 | ||
Genuine Parts | 153.49 | 154.94 | 153.25 | -0.17 | -0.11% | 938.82K | 18/03 | ||
Gilead | 73.26 | 74.17 | 73.21 | -0.43 | -0.58% | 5.90M | 18/03 | ||
Global Payments | 130.55 | 131.11 | 129.26 | +0.67 | +0.52% | 1.92M | 18/03 | ||
Globe Life | 116.63 | 117.78 | 115.58 | +0.60 | +0.52% | 943.94K | 18/03 | ||
Goldman Sachs | 384.36 | 389.01 | 383.41 | -2.85 | -0.74% | 1.55M | 18/03 | ||
Halliburton | 37.72 | 38.11 | 37.60 | -0.01 | -0.04% | 5.39M | 18/03 | ||
Hartford | 99.66 | 99.89 | 98.93 | +0.59 | +0.60% | 2.12M | 18/03 | ||
Hasbro | 53.29 | 53.47 | 52.95 | -0.02 | -0.04% | 1.23M | 18/03 | ||
HCA | 327.18 | 328.17 | 321.70 | +5.21 | +1.62% | 808.81K | 18/03 | ||
Healthpeak Properties | 17.31 | 17.39 | 17.05 | +0.07 | +0.41% | 5.22M | 18/03 | ||
Henry Schein | 74.18 | 74.48 | 73.58 | -0.40 | -0.54% | 937.14K | 18/03 | ||
Hershey Co | 197.00 | 198.77 | 191.97 | +3.46 | +1.79% | 2.59M | 18/03 | ||
Hess | 150.30 | 151.91 | 149.96 | -0.56 | -0.37% | 2.51M | 18/03 | ||
Hewlett Packard | 17.07 | 17.19 | 16.80 | +0.34 | +2.00% | 13.79M | 18/03 | ||
Hilton Worldwide | 206.48 | 207.95 | 205.01 | +1.82 | +0.89% | 2.32M | 18/03 | ||
Hologic | 76.35 | 76.81 | 75.64 | +0.44 | +0.58% | 1.50M | 18/03 | ||
Home Depot | 371.89 | 377.60 | 371.14 | -1.34 | -0.36% | 3.37M | 18/03 | ||
Honeywell | 196.76 | 199.01 | 196.38 | -0.93 | -0.47% | 2.19M | 18/03 | ||
Hormel Foods | 34.34 | 34.85 | 33.95 | +0.20 | +0.59% | 3.46M | 18/03 | ||
Host Hotels Resorts | 20.65 | 20.85 | 20.54 | +0.14 | +0.68% | 8.58M | 18/03 | ||
Howmet | 66.71 | 67.15 | 66.29 | +0.47 | +0.71% | 3.94M | 18/03 | ||
HP Inc | 29.93 | 30.47 | 29.61 | -0.49 | -1.61% | 9.02M | 18/03 | ||
Hubbell | 400.19 | 403.86 | 397.64 | +5.04 | +1.28% | 297.15K | 18/03 | ||
Humana | 347.20 | 349.91 | 344.17 | -0.95 | -0.27% | 987.37K | 18/03 | ||
Huntington Bancshares | 13.02 | 13.07 | 12.87 | -0.03 | -0.23% | 12.12M | 18/03 | ||
Huntington Ingalls Industries | 290.47 | 292.05 | 288.86 | +1.45 | +0.50% | 206.12K | 18/03 | ||
IBM | 191.69 | 193.23 | 190.35 | +0.62 | +0.32% | 5.32M | 18/03 | ||
ICE | 134.38 | 135.54 | 134.17 | -0.26 | -0.19% | 3.58M | 18/03 | ||
IDEX | 240.66 | 242.49 | 240.56 | +0.69 | +0.29% | 270.23K | 18/03 | ||
IDEXX Labs | 529.81 | 535.36 | 529.00 | +0.04 | +0.01% | 359.92K | 18/03 | ||
IFF | 83.83 | 84.48 | 82.05 | +0.98 | +1.18% | 2.43M | 18/03 | ||
Illinois Tool Works | 264.85 | 269.23 | 264.66 | -2.07 | -0.78% | 929.91K | 18/03 | ||
Illumina | 130.14 | 131.58 | 125.82 | +2.41 | +1.89% | 2.85M | 18/03 | ||
Incyte | 57.34 | 58.75 | 57.30 | -1.03 | -1.76% | 1.72M | 18/03 | ||
Ingersoll Rand | 91.21 | 91.76 | 90.46 | +0.74 | +0.82% | 1.42M | 18/03 | ||
Insulet | 171.68 | 173.75 | 164.08 | +5.82 | +3.51% | 717.63K | 18/03 | ||
Intel | 42.71 | 43.38 | 42.60 | +0.07 | +0.16% | 26.59M | 18/03 | ||
International Paper | 34.91 | 36.32 | 34.90 | -1.44 | -3.96% | 4.86M | 18/03 | ||
Intuit | 630.39 | 636.75 | 628.96 | +4.87 | +0.78% | 1.69M | 18/03 | ||
Intuitive Surgical | 392.62 | 401.27 | 390.79 | -3.66 | -0.92% | 1.65M | 18/03 | ||
Invesco | 15.27 | 15.42 | 15.22 | -0.16 | -1.04% | 2.32M | 18/03 | ||
Invitation Homes | 34.62 | 34.96 | 34.54 | -0.34 | -0.99% | 2.75M | 18/03 | ||
IPG | 32.44 | 32.69 | 32.08 | +0.05 | +0.15% | 3.93M | 18/03 | ||
IQVIA Holdings | 253.88 | 254.96 | 252.17 | +1.17 | +0.46% | 723.51K | 18/03 | ||
Iron Mountain | 79.68 | 79.82 | 78.54 | +1.07 | +1.36% | 1.15M | 18/03 | ||
J&J | 156.77 | 158.69 | 156.51 | -1.41 | -0.89% | 6.04M | 18/03 | ||
Jabil Circuit | 124.23 | 126.50 | 122.84 | +1.08 | +0.88% | 2.71M | 18/03 | ||
Jack Henry&Associates | 170.40 | 171.74 | 170.20 | -0.55 | -0.32% | 237.96K | 18/03 | ||
Jacobs Engineering | 147.93 | 149.28 | 147.65 | -1.04 | -0.70% | 391.63K | 18/03 | ||
JB Hunt | 191.20 | 194.68 | 190.95 | -2.72 | -1.40% | 726.55K | 18/03 | ||
JM Smucker | 122.70 | 123.61 | 121.23 | +0.63 | +0.52% | 1.21M | 18/03 | ||
Johnson Controls | 63.18 | 63.69 | 63.01 | -0.01 | -0.02% | 5.05M | 18/03 | ||
JPMorgan | 192.70 | 192.70 | 189.89 | +2.40 | +1.26% | 8.11M | 18/03 | ||
Juniper | 36.71 | 36.77 | 36.48 | +0.49 | +1.35% | 2.64M | 18/03 | ||
Kellanova | 54.77 | 55.20 | 53.47 | +1.21 | +2.26% | 3.68M | 18/03 | ||
Kenvue | 20.22 | 20.38 | 19.97 | -0.12 | -0.59% | 18.50M | 18/03 | ||
Keurig Dr Pepper | 29.51 | 29.56 | 28.80 | +0.63 | +2.18% | 13.09M | 18/03 | ||
KeyCorp | 14.43 | 14.51 | 14.24 | -0.05 | -0.35% | 7.60M | 18/03 | ||
Keysight Technologies | 149.74 | 151.46 | 149.61 | -0.06 | -0.04% | 868.16K | 18/03 | ||
Kimberly-Clark | 124.26 | 125.38 | 124.18 | -0.21 | -0.17% | 2.04M | 18/03 | ||
Kimco Realty | 19.09 | 19.17 | 18.83 | +0.21 | +1.14% | 4.49M | 18/03 | ||
Kinder Morgan | 17.64 | 17.67 | 17.51 | +0.04 | +0.23% | 16.91M | 18/03 | ||
KLA Corp | 690.70 | 705.17 | 689.27 | +6.80 | +0.99% | 797.42K | 18/03 | ||
Kraft Heinz | 34.92 | 35.03 | 34.28 | +0.55 | +1.60% | 8.79M | 18/03 | ||
Kroger | 56.19 | 56.29 | 55.60 | +0.12 | +0.22% | 3.93M | 18/03 | ||
L3Harris Technologies | 210.87 | 213.22 | 210.50 | -1.99 | -0.93% | 1.40M | 18/03 | ||
Laboratory America | 209.56 | 209.56 | 206.87 | +0.35 | +0.17% | 775.88K | 18/03 | ||
Lam Research | 925.28 | 934.95 | 919.97 | +15.19 | +1.67% | 750.59K | 18/03 | ||
Lamb Weston Holdings | 102.83 | 103.57 | 100.56 | +0.77 | +0.75% | 1.25M | 18/03 | ||
Las Vegas Sands | 50.60 | 51.21 | 50.44 | -0.43 | -0.83% | 3.95M | 18/03 | ||
Leidos | 126.31 | 127.88 | 125.56 | -1.61 | -1.26% | 993.86K | 18/03 | ||
Lennar | 156.61 | 158.01 | 154.93 | +0.04 | +0.03% | 1.98M | 18/03 | ||
Linde PLC | 466.11 | 475.98 | 465.56 | -2.12 | -0.45% | 2.70M | 18/03 | ||
Live Nation Entertainment | 104.39 | 105.03 | 103.23 | +0.62 | +0.60% | 1.94M | 18/03 | ||
LKQ | 51.22 | 51.72 | 51.12 | -0.29 | -0.56% | 1.04M | 18/03 | ||
Lockheed Martin | 432.95 | 436.09 | 431.79 | -2.87 | -0.66% | 950.14K | 18/03 | ||
Loews | 76.96 | 77.56 | 76.66 | -0.01 | -0.01% | 851.45K | 18/03 | ||
Lowe’s | 243.48 | 246.24 | 243.01 | -1.25 | -0.51% | 2.33M | 18/03 | ||
Lululemon Athletica | 459.57 | 469.69 | 459.48 | -5.37 | -1.16% | 1.23M | 18/03 | ||
LyondellBasell Industries | 99.84 | 101.14 | 99.79 | -0.07 | -0.07% | 1.35M | 18/03 | ||
M&T Bank | 140.89 | 141.93 | 138.61 | +0.36 | +0.26% | 870.22K | 18/03 | ||
Marathon Oil | 26.59 | 26.70 | 26.30 | +0.08 | +0.30% | 8.78M | 18/03 | ||
Marathon Petroleum | 193.50 | 195.06 | 192.18 | -0.34 | -0.18% | 1.93M | 18/03 | ||
MarketAxesss | 219.47 | 221.94 | 217.59 | +1.02 | +0.47% | 296.29K | 18/03 | ||
Marriott Int | 248.52 | 249.36 | 246.41 | +4.45 | +1.82% | 1.92M | 18/03 | ||
Marsh McLennan | 206.89 | 207.83 | 205.81 | +0.55 | +0.27% | 1.10M | 18/03 | ||
Martin Marietta Materials | 596.75 | 603.13 | 596.44 | +0.48 | +0.08% | 420.06K | 18/03 | ||
Masco | 73.89 | 74.57 | 73.63 | -0.27 | -0.36% | 2.05M | 18/03 | ||
Mastercard | 479.07 | 480.82 | 476.65 | +3.24 | +0.68% | 1.80M | 18/03 | ||
Match Group | 35.13 | 35.16 | 33.57 | +1.58 | +4.71% | 5.90M | 18/03 | ||
McCormick&Co | 68.14 | 69.17 | 67.96 | -0.03 | -0.04% | 1.84M | 18/03 | ||
McDonald’s | 278.61 | 280.29 | 278.07 | -0.53 | -0.19% | 3.16M | 18/03 | ||
McKesson | 529.72 | 536.54 | 528.56 | -3.92 | -0.73% | 555.25K | 18/03 | ||
Medtronic | 83.67 | 84.05 | 83.33 | +0.10 | +0.12% | 4.70M | 18/03 | ||
Merck&Co | 121.44 | 122.51 | 121.13 | -0.08 | -0.07% | 5.42M | 18/03 | ||
Meta Platforms | 496.98 | 497.42 | 486.82 | +12.88 | +2.66% | 11.18M | 18/03 | ||
MetLife | 72.56 | 72.67 | 72.15 | +0.17 | +0.23% | 3.20M | 18/03 | ||
Mettler-Toledo | 1,307.28 | 1,326.96 | 1,304.66 | -17.17 | -1.30% | 112.52K | 18/03 | ||
MGM | 44.12 | 44.44 | 43.03 | +1.24 | +2.88% | 4.21M | 18/03 | ||
Microchip | 88.08 | 90.41 | 87.97 | -0.56 | -0.63% | 4.26M | 18/03 | ||
Micron | 93.78 | 97.08 | 93.69 | +0.53 | +0.57% | 23.06M | 18/03 | ||
Microsoft | 417.32 | 420.73 | 413.78 | +0.90 | +0.22% | 20.07M | 18/03 | ||
Mid-America Apartment | 129.79 | 130.84 | 129.38 | -0.55 | -0.42% | 490.63K | 18/03 | ||
Moderna | 104.26 | 107.59 | 103.65 | +0.41 | +0.39% | 3.75M | 18/03 | ||
Mohawk Industries | 119.26 | 120.36 | 116.96 | +1.43 | +1.21% | 603.03K | 18/03 | ||
Molina Healthcare | 410.35 | 413.22 | 401.07 | +5.90 | +1.46% | 395.56K | 18/03 | ||
Molson Coors Brewing B | 67.47 | 67.81 | 67.00 | 0.00 | 0.00% | 1.61M | 18/03 | ||
Mondelez | 71.31 | 71.60 | 70.83 | +0.56 | +0.79% | 7.89M | 18/03 | ||
Monolithic | 674.30 | 705.00 | 671.85 | -12.69 | -1.85% | 553.83K | 18/03 | ||
Monster Beverage | 60.79 | 61.21 | 60.50 | +0.34 | +0.56% | 3.92M | 18/03 | ||
Moody’s | 384.20 | 389.17 | 383.64 | +0.04 | +0.01% | 683.62K | 18/03 | ||
Morgan Stanley | 87.99 | 88.70 | 87.70 | -0.39 | -0.44% | 5.49M | 18/03 | ||
Mosaic | 32.19 | 32.60 | 31.80 | +0.09 | +0.28% | 3.61M | 18/03 | ||
Motorola | 339.86 | 347.08 | 339.82 | -4.33 | -1.26% | 733.46K | 18/03 | ||
MSCI | 550.51 | 555.19 | 545.87 | +5.77 | +1.06% | 345.84K | 18/03 | ||
Nasdaq Inc | 60.29 | 60.71 | 59.74 | +0.61 | +1.02% | 3.32M | 18/03 | ||
NetApp | 101.80 | 103.06 | 101.76 | -0.55 | -0.54% | 1.54M | 18/03 | ||
Netflix | 618.39 | 627.41 | 610.45 | +12.51 | +2.06% | 3.34M | 18/03 | ||
Newmont Goldcorp | 34.42 | 34.65 | 33.59 | +0.55 | +1.61% | 13.88M | 18/03 | ||
News Corp | 26.36 | 26.72 | 26.25 | -0.08 | -0.30% | 741.07K | 18/03 | ||
News Corp A | 25.45 | 25.77 | 25.32 | -0.06 | -0.24% | 2.94M | 18/03 | ||
NextEra Energy | 60.16 | 61.13 | 59.44 | +0.09 | +0.14% | 16.24M | 18/03 | ||
Nike | 98.74 | 99.65 | 98.52 | -0.90 | -0.90% | 6.93M | 18/03 | ||
NiSource | 26.66 | 26.81 | 26.44 | +0.15 | +0.58% | 3.33M | 18/03 | ||
Nordson | 263.65 | 266.07 | 262.88 | +0.45 | +0.17% | 167.92K | 18/03 | ||
Norfolk Southern | 256.22 | 257.61 | 255.51 | +0.39 | +0.15% | 721.29K | 18/03 | ||
Northern Trust | 81.95 | 82.04 | 80.67 | +0.49 | +0.60% | 1.38M | 18/03 | ||
Northrop Grumman | 462.39 | 463.52 | 459.05 | +0.64 | +0.14% | 515.93K | 18/03 | ||
Norwegian Cruise Line | 19.66 | 19.90 | 19.37 | +0.26 | +1.34% | 7.65M | 18/03 | ||
NRG | 64.99 | 66.15 | 63.84 | +1.06 | +1.66% | 6.00M | 18/03 | ||
Nucor | 189.75 | 191.93 | 188.29 | +1.27 | +0.67% | 1.03M | 18/03 | ||
NVIDIA | 884.55 | 924.05 | 870.85 | +6.18 | +0.70% | 65.33M | 18/03 | ||
NVR | 7,645.0 | 7,683.3 | 7,526.8 | +79.1 | +1.05% | 14.58K | 18/03 | ||
NXP | 236.62 | 241.99 | 236.31 | -0.92 | -0.39% | 2.24M | 18/03 | ||
Occidental | 63.20 | 63.43 | 62.30 | +0.55 | +0.88% | 6.67M | 18/03 | ||
Old Dominion Freight Line | 418.74 | 427.13 | 418.31 | -2.37 | -0.56% | 469.90K | 18/03 | ||
Omnicom | 92.73 | 93.35 | 91.90 | +0.47 | +0.51% | 1.73M | 18/03 | ||
ON Semiconductor | 73.82 | 75.72 | 73.73 | -1.05 | -1.40% | 5.78M | 18/03 | ||
ONEOK | 77.81 | 77.88 | 76.94 | +0.81 | +1.05% | 2.01M | 18/03 | ||
Oracle | 127.80 | 128.95 | 126.88 | +2.26 | +1.80% | 11.49M | 18/03 | ||
Otis Worldwide | 98.02 | 99.18 | 97.97 | -0.48 | -0.49% | 1.40M | 18/03 | ||
O’Reilly Automotive | 1,113.83 | 1,125.34 | 1,111.55 | +0.65 | +0.06% | 325.33K | 18/03 | ||
PACCAR | 120.34 | 120.43 | 118.67 | +2.01 | +1.70% | 3.02M | 18/03 | ||
Packaging America | 181.06 | 182.94 | 180.54 | -1.85 | -1.01% | 517.56K | 18/03 | ||
Palo Alto Networks | 285.24 | 286.63 | 281.18 | +3.08 | +1.09% | 3.26M | 18/03 | ||
Paramount Global B | 11.20 | 11.26 | 11.03 | -0.01 | -0.09% | 3.46M | 18/03 | ||
Parker-Hannifin | 536.25 | 540.20 | 535.93 | +0.83 | +0.15% | 478.59K | 18/03 | ||
Paychex | 120.54 | 121.60 | 120.48 | +0.26 | +0.22% | 1.21M | 18/03 | ||
Paycom Soft | 191.57 | 193.14 | 189.20 | +1.87 | +0.99% | 752.08K | 18/03 | ||
PayPal | 64.23 | 64.76 | 63.10 | +1.38 | +2.20% | 13.73M | 18/03 | ||
Pentair | 80.64 | 81.24 | 80.42 | +0.01 | +0.01% | 922.25K | 18/03 | ||
PepsiCo | 171.26 | 172.18 | 166.95 | +6.60 | +4.01% | 10.48M | 18/03 | ||
Pfizer | 27.74 | 28.02 | 27.61 | -0.20 | -0.72% | 28.82M | 18/03 | ||
PG E | 16.07 | 16.21 | 16.00 | -0.18 | -1.11% | 12.35M | 18/03 | ||
Philip Morris | 95.34 | 95.65 | 93.69 | +1.07 | +1.14% | 5.82M | 18/03 | ||
Phillips 66 | 156.78 | 159.60 | 156.31 | -2.25 | -1.41% | 3.41M | 18/03 | ||
Pinnacle West | 72.07 | 72.80 | 71.54 | +1.09 | +1.54% | 1.43M | 18/03 | ||
Pioneer Natural | 251.64 | 254.08 | 250.00 | +1.68 | +0.67% | 1.68M | 18/03 | ||
PNC Financial | 149.62 | 149.99 | 146.98 | +0.84 | +0.56% | 1.13M | 18/03 | ||
Pool | 397.30 | 402.36 | 394.08 | -2.01 | -0.50% | 360.01K | 18/03 | ||
PPG Industries | 139.09 | 140.00 | 137.29 | +1.23 | +0.89% | 1.95M | 18/03 | ||
PPL | 26.91 | 26.92 | 26.44 | +0.27 | +1.01% | 4.95M | 18/03 | ||
Principal Financial | 82.25 | 83.13 | 82.11 | -0.30 | -0.36% | 1.78M | 18/03 | ||
Procter&Gamble | 161.22 | 162.72 | 161.01 | -0.16 | -0.10% | 5.48M | 18/03 | ||
Progressive | 206.41 | 207.20 | 204.09 | +1.53 | +0.75% | 2.19M | 18/03 | ||
Prologis | 128.13 | 129.81 | 127.89 | -0.89 | -0.69% | 1.60M | 18/03 | ||
Prudential Financial | 113.07 | 113.88 | 112.42 | +0.23 | +0.20% | 1.32M | 18/03 | ||
PTC | 183.66 | 184.14 | 182.39 | +1.85 | +1.02% | 417.29K | 18/03 | ||
Public Service Enterprise | 64.02 | 64.05 | 63.35 | +0.24 | +0.38% | 2.05M | 18/03 | ||
Public Storage | 277.66 | 278.92 | 276.04 | +0.62 | +0.22% | 563.21K | 18/03 | ||
PulteGroup | 110.19 | 111.74 | 109.02 | -0.71 | -0.64% | 1.29M | 18/03 | ||
Qorvo Inc | 111.28 | 113.48 | 110.99 | -0.57 | -0.51% | 1.22M | 18/03 | ||
Qualcomm | 166.92 | 171.46 | 166.35 | -0.28 | -0.17% | 6.64M | 18/03 | ||
Quanta Services | 243.75 | 246.96 | 242.68 | +1.00 | +0.41% | 512.99K | 18/03 | ||
Quest Diagnostics | 128.17 | 128.21 | 126.46 | -0.11 | -0.09% | 802.70K | 18/03 | ||
Ralph Lauren A | 183.01 | 184.22 | 181.51 | +1.41 | +0.78% | 895.56K | 18/03 | ||
Raymond James Financial | 120.99 | 121.42 | 120.60 | +0.23 | +0.19% | 863.61K | 18/03 | ||
Realty Income | 52.22 | 52.46 | 52.01 | +0.03 | +0.06% | 4.41M | 18/03 | ||
Regency Centers | 59.38 | 59.67 | 59.12 | +0.30 | +0.51% | 633.95K | 18/03 | ||
Regeneron Pharma | 959.92 | 970.71 | 959.49 | -4.55 | -0.47% | 302.42K | 18/03 | ||
Regions Financial | 19.18 | 19.35 | 18.99 | +0.12 | +0.66% | 4.97M | 18/03 | ||
Republic Services | 187.57 | 188.14 | 186.28 | +1.26 | +0.68% | 740.98K | 18/03 | ||
ResMed | 191.05 | 192.04 | 190.17 | +1.00 | +0.53% | 850.09K | 18/03 | ||
Revvity | 104.14 | 105.63 | 103.32 | -0.76 | -0.73% | 1.02M | 18/03 | ||
Robert Half | 78.40 | 79.18 | 78.00 | -0.45 | -0.57% | 764.27K | 18/03 | ||
Rockwell Automation | 278.01 | 283.88 | 278.01 | -2.87 | -1.02% | 546.66K | 18/03 | ||
Rollins | 46.66 | 47.03 | 46.38 | +0.31 | +0.67% | 1.49M | 18/03 | ||
Roper Technologies | 546.16 | 551.17 | 545.43 | -1.19 | -0.22% | 373.15K | 18/03 | ||
Ross Stores | 144.31 | 146.08 | 144.13 | -0.81 | -0.56% | 2.25M | 18/03 | ||
Royal Caribbean Cruises | 128.24 | 131.24 | 128.17 | -0.68 | -0.53% | 2.68M | 18/03 | ||
Rtx Corp | 93.44 | 93.92 | 92.35 | +0.51 | +0.55% | 6.85M | 18/03 | ||
S&P Global | 421.66 | 426.21 | 421.36 | -1.15 | -0.27% | 951.85K | 18/03 | ||
Salesforce Inc | 300.58 | 300.97 | 296.02 | +6.26 | +2.13% | 4.37M | 18/03 | ||
SBA Communications | 213.26 | 215.83 | 213.18 | -2.22 | -1.03% | 685.00K | 18/03 | ||
Schlumberger | 53.44 | 53.68 | 52.70 | +0.57 | +1.08% | 5.51M | 18/03 | ||
Seagate | 85.39 | 87.15 | 85.11 | -0.62 | -0.72% | 2.26M | 18/03 | ||
Sempra Energy | 70.60 | 70.88 | 69.64 | +0.59 | +0.84% | 2.18M | 18/03 | ||
ServiceNow Inc | 755.62 | 759.67 | 748.50 | +11.71 | +1.57% | 780.47K | 18/03 | ||
Sherwin-Williams | 335.35 | 338.34 | 334.73 | +0.69 | +0.21% | 1.06M | 18/03 | ||
Simon Property | 151.98 | 152.25 | 150.77 | +1.21 | +0.80% | 961.80K | 18/03 | ||
Skyworks | 103.09 | 106.20 | 102.84 | -0.98 | -0.94% | 2.06M | 18/03 | ||
Snap-On | 287.37 | 291.17 | 285.90 | -1.83 | -0.63% | 370.77K | 18/03 | ||
Southern | 69.43 | 69.62 | 68.99 | +0.34 | +0.49% | 2.00M | 18/03 | ||
Southwest Airlines | 28.01 | 28.32 | 27.89 | -0.34 | -1.20% | 6.66M | 18/03 | ||
Stanley Black Decker | 88.12 | 88.82 | 87.11 | -0.03 | -0.03% | 1.59M | 18/03 | ||
Starbucks | 91.01 | 91.43 | 90.53 | +0.89 | +0.99% | 7.41M | 18/03 | ||
State Street | 72.47 | 72.69 | 71.94 | -0.03 | -0.04% | 1.80M | 18/03 | ||
Steel Dynamics | 139.97 | 140.35 | 137.73 | +2.07 | +1.50% | 1.11M | 18/03 | ||
STERIS | 229.98 | 232.24 | 229.84 | -0.07 | -0.03% | 340.00K | 18/03 | ||
Stryker | 354.20 | 355.92 | 352.63 | +1.97 | +0.56% | 769.58K | 18/03 | ||
Synchrony Financial | 41.74 | 41.92 | 41.41 | -0.04 | -0.08% | 2.99M | 18/03 | ||
Synopsys | 560.63 | 565.95 | 555.39 | +10.60 | +1.93% | 958.82K | 18/03 | ||
Sysco | 80.66 | 81.42 | 80.55 | -0.26 | -0.32% | 2.53M | 18/03 | ||
T Rowe | 115.03 | 115.28 | 113.64 | +0.17 | +0.15% | 1.13M | 18/03 | ||
T-Mobile US | 161.15 | 162.02 | 159.37 | -0.66 | -0.41% | 4.28M | 18/03 | ||
Take-Two | 144.62 | 145.21 | 143.43 | +0.71 | +0.49% | 2.24M | 18/03 | ||
Tapestry | 46.69 | 47.18 | 46.30 | -0.15 | -0.32% | 3.07M | 18/03 | ||
Targa Resources | 107.38 | 107.44 | 106.04 | +1.41 | +1.33% | 934.18K | 18/03 | ||
Target | 167.61 | 168.19 | 163.43 | +3.39 | +2.06% | 3.01M | 18/03 | ||
TE Connectivity | 139.99 | 141.49 | 139.88 | +0.83 | +0.60% | 2.46M | 18/03 | ||
Teledyne Technologies | 414.85 | 418.46 | 413.79 | -0.27 | -0.07% | 214.36K | 18/03 | ||
Teleflex | 216.47 | 218.82 | 213.48 | +1.08 | +0.50% | 225.12K | 18/03 | ||
Teradyne | 102.86 | 105.24 | 102.69 | -0.20 | -0.19% | 1.77M | 18/03 | ||
Tesla | 173.80 | 174.72 | 165.90 | +10.23 | +6.25% | 107.47M | 18/03 | ||
Texas Instruments | 169.21 | 174.79 | 169.06 | -3.31 | -1.92% | 5.21M | 18/03 | ||
Textron | 93.10 | 93.71 | 92.89 | +0.19 | +0.20% | 1.01M | 18/03 | ||
The AES | 14.88 | 15.05 | 14.74 | -0.12 | -0.83% | 6.51M | 18/03 | ||
Thermo Fisher Scientific | 580.23 | 586.84 | 578.33 | -3.92 | -0.67% | 1.24M | 18/03 | ||
TJX | 96.23 | 97.55 | 96.16 | -1.32 | -1.35% | 4.57M | 18/03 | ||
Tractor Supply | 255.72 | 258.74 | 254.07 | -1.43 | -0.56% | 772.00K | 18/03 | ||
Trane Technologies | 291.72 | 294.84 | 291.25 | +0.31 | +0.11% | 612.73K | 18/03 | ||
Transdigm | 1,181.00 | 1,188.88 | 1,177.45 | +8.80 | +0.75% | 140.13K | 18/03 | ||
Travelers | 221.92 | 222.31 | 220.46 | +0.99 | +0.45% | 925.14K | 18/03 | ||
Trimble | 62.45 | 62.99 | 62.14 | +0.38 | +0.61% | 964.57K | 18/03 | ||
Truist Financial Corp | 34.93 | 35.14 | 34.51 | +0.07 | +0.20% | 6.01M | 18/03 | ||
Tyler Technologies | 416.30 | 421.10 | 415.42 | -0.01 | -0.00% | 137.60K | 18/03 | ||
Tyson Foods | 56.09 | 56.34 | 55.32 | -0.06 | -0.11% | 2.41M | 18/03 | ||
U.S. Bancorp | 42.48 | 42.49 | 41.69 | +0.40 | +0.95% | 6.85M | 18/03 | ||
Uber Tech | 75.69 | 77.00 | 73.66 | -0.38 | -0.50% | 18.29M | 18/03 | ||
UDR | 36.81 | 37.29 | 36.74 | -0.35 | -0.96% | 1.54M | 18/03 | ||
Ulta Beauty | 532.33 | 543.90 | 525.67 | -3.65 | -0.68% | 1.02M | 18/03 | ||
Union Pacific | 244.35 | 245.62 | 243.87 | +0.22 | +0.09% | 2.03M | 18/03 | ||
United Airlines Holdings | 43.55 | 43.71 | 42.50 | -0.07 | -0.16% | 5.68M | 18/03 | ||
United Parcel Service | 151.71 | 154.29 | 151.49 | -1.66 | -1.08% | 2.47M | 18/03 | ||
United Rentals | 683.61 | 686.99 | 673.29 | +8.03 | +1.19% | 357.29K | 18/03 | ||
UnitedHealth | 487.08 | 492.10 | 486.38 | -3.74 | -0.76% | 2.82M | 18/03 | ||
Universal Health Services | 177.20 | 177.57 | 172.84 | +3.30 | +1.90% | 505.19K | 18/03 | ||
Valero Energy | 166.26 | 167.33 | 163.10 | +2.56 | +1.56% | 4.27M | 18/03 | ||
Ventas | 42.79 | 43.16 | 42.40 | +0.31 | +0.73% | 1.78M | 18/03 | ||
Veralto | 87.01 | 87.68 | 86.71 | +0.51 | +0.59% | 1.50M | 18/03 | ||
VeriSign | 190.13 | 191.93 | 189.25 | -0.12 | -0.06% | 432.99K | 18/03 | ||
Verisk | 235.73 | 238.11 | 235.32 | +1.21 | +0.52% | 944.80K | 18/03 | ||
Verizon | 39.93 | 39.96 | 39.26 | +0.44 | +1.11% | 15.85M | 18/03 | ||
Vertex | 411.38 | 415.50 | 409.24 | +3.69 | +0.91% | 926.25K | 18/03 | ||
VF | 14.38 | 14.81 | 14.19 | -0.40 | -2.71% | 7.26M | 18/03 | ||
Viatris | 11.76 | 11.94 | 11.72 | -0.18 | -1.51% | 8.27M | 18/03 | ||
VICI Properties | 28.93 | 29.12 | 28.73 | 0.00 | 0.00% | 3.85M | 18/03 | ||
Visa A | 285.20 | 286.23 | 283.26 | +2.16 | +0.76% | 3.91M | 18/03 | ||
Vulcan Materials | 269.42 | 270.20 | 267.55 | +2.56 | +0.96% | 910.62K | 18/03 | ||
Walgreens Boots | 20.69 | 20.94 | 20.53 | -0.13 | -0.62% | 7.07M | 18/03 | ||
Walmart | 60.86 | 60.90 | 60.39 | +0.18 | +0.30% | 14.36M | 18/03 | ||
Walt Disney | 113.83 | 114.43 | 112.31 | +1.88 | +1.68% | 10.34M | 18/03 | ||
Warner Bros Discovery | 8.48 | 8.60 | 8.39 | -0.06 | -0.70% | 29.59M | 18/03 | ||
Waste Management | 211.65 | 212.25 | 210.37 | +1.12 | +0.53% | 1.24M | 18/03 | ||
Waters | 347.34 | 355.59 | 347.11 | -5.56 | -1.58% | 468.67K | 18/03 | ||
WEC Energy | 81.00 | 81.57 | 80.36 | +0.22 | +0.27% | 2.28M | 18/03 | ||
Wells Fargo&Co | 57.77 | 57.83 | 57.11 | +0.26 | +0.44% | 12.55M | 18/03 | ||
Welltower | 92.31 | 92.77 | 91.53 | +0.96 | +1.06% | 1.46M | 18/03 | ||
West Pharmaceutical Services | 395.75 | 396.34 | 388.39 | +8.13 | +2.10% | 511.85K | 18/03 | ||
Western Digital | 59.31 | 60.47 | 58.99 | -0.48 | -0.80% | 3.85M | 18/03 | ||
Westinghouse Air Brake | 141.55 | 141.63 | 139.82 | +1.73 | +1.24% | 1.14M | 18/03 | ||
WestRock Co | 48.42 | 48.47 | 47.84 | -0.18 | -0.37% | 1.59M | 18/03 | ||
Weyerhaeuser | 34.15 | 34.51 | 33.92 | -0.18 | -0.52% | 3.14M | 18/03 | ||
Whirlpool | 105.20 | 107.82 | 104.75 | +0.08 | +0.08% | 1.40M | 18/03 | ||
Williams | 37.23 | 37.24 | 36.83 | +0.22 | +0.61% | 4.25M | 18/03 | ||
Willis Towers Watson | 273.82 | 274.06 | 271.61 | +1.87 | +0.69% | 337.16K | 18/03 | ||
WR Berkley | 84.99 | 85.41 | 84.73 | -0.52 | -0.61% | 869.75K | 18/03 | ||
WW Grainger | 994.16 | 1,013.62 | 991.58 | -0.21 | -0.02% | 181.08K | 18/03 | ||
Wynn Resorts | 98.84 | 100.02 | 98.81 | -0.25 | -0.25% | 1.53M | 18/03 | ||
Xcel Energy | 52.04 | 52.42 | 51.37 | +0.05 | +0.10% | 6.41M | 18/03 | ||
Xylem | 127.50 | 127.96 | 126.82 | +0.23 | +0.18% | 684.64K | 18/03 | ||
Yum! Brands | 136.32 | 137.39 | 136.23 | -0.52 | -0.38% | 2.22M | 18/03 | ||
Zebra | 285.97 | 288.60 | 283.68 | +0.11 | +0.04% | 317.61K | 18/03 | ||
Zimmer Biomet | 125.97 | 126.31 | 125.10 | +0.80 | +0.64% | 890.08K | 18/03 | ||
Zions | 39.73 | 40.05 | 39.28 | -0.06 | -0.15% | 2.29M | 18/03 | ||
Zoetis Inc | 170.67 | 174.28 | 170.41 | -1.90 | -1.10% | 4.65M | 18/03 |
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