Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 90.95 | 92.08 | 90.33 | -0.10 | -0.11% | 2.89M | 17/04 | ||
Abbott Labs | 105.90 | 108.72 | 104.25 | -3.31 | -3.03% | 10.86M | 17/04 | ||
AbbVie | 164.25 | 164.74 | 163.23 | +1.71 | +1.05% | 3.98M | 17/04 | ||
Accenture | 314.73 | 317.02 | 312.61 | +0.79 | +0.25% | 2.46M | 17/04 | ||
Adobe | 476.77 | 476.93 | 476.67 | +2.32 | +0.49% | 32.90K | 09:30:05 | ||
ADP | 244.56 | 244.56 | 244.49 | +1.66 | +0.68% | 17.67K | 09:30:04 | ||
Aflac | 80.94 | 80.97 | 80.11 | +0.68 | +0.85% | 28.30K | 09:30:05 | ||
Agilent Technologies | 130.97 | 132.17 | 130.97 | -3.58 | -2.66% | 45.41K | 09:30:04 | ||
AIG | 73.24 | 73.24 | 73.23 | +0.66 | +0.91% | 32.91K | 09:30:02 | ||
Air Products | 229.08 | 230.15 | 227.83 | +1.32 | +0.58% | 1.42M | 17/04 | ||
Airbnb | 159.93 | 160.00 | 159.60 | +1.55 | +0.98% | 40.65K | 09:30:09 | ||
Akamai | 100.66 | 100.66 | 100.66 | +0.32 | +0.32% | 17.60K | 09:30:00 | ||
Albemarle | 114.61 | 114.93 | 114.61 | 0.00 | 0.00% | 0 | 09:30:00 | ||
Alexandria RE | 116.45 | 118.36 | 116.41 | -0.54 | -0.46% | 610.91K | 17/04 | ||
Align | 300.14 | 307.52 | 296.90 | -4.96 | -1.63% | 558.82K | 17/04 | ||
Allegion PLC | 126.20 | 126.23 | 126.20 | +0.42 | +0.33% | 12.40K | 09:30:04 | ||
Alliant Energy | 48.42 | 48.53 | 47.62 | +1.02 | +2.15% | 1.62M | 17/04 | ||
Allstate | 162.96 | 164.01 | 161.06 | -1.25 | -0.76% | 1.55M | 17/04 | ||
Alphabet A | 155.47 | 157.08 | 154.58 | +1.07 | +0.69% | 20.23M | 17/04 | ||
Alphabet C | 156.88 | 158.68 | 156.13 | +0.88 | +0.56% | 14.94M | 17/04 | ||
Altria | 41.17 | 41.19 | 41.13 | +0.07 | +0.17% | 123.34K | 09:30:05 | ||
Amazon.com | 181.53 | 181.57 | 181.38 | +0.25 | +0.14% | 676.87K | 09:30:02 | ||
Amcor PLC | 8.84 | 8.93 | 8.82 | 0.01 | 0.06% | 3.84M | 17/04 | ||
AMD | 154.02 | 164.45 | 153.88 | -9.44 | -5.78% | 74.70M | 17/04 | ||
Ameren | 72.15 | 72.15 | 72.15 | +0.22 | +0.31% | 8.89K | 09:30:02 | ||
American Airlines | 13.89 | 13.97 | 13.38 | +0.86 | +6.60% | 51.57M | 17/04 | ||
American Electric Power | 81.24 | 81.44 | 79.85 | +1.73 | +2.18% | 1.78M | 17/04 | ||
American Express | 218.19 | 218.26 | 218.01 | +0.52 | +0.24% | 27.15K | 09:30:05 | ||
American Tower | 173.75 | 173.75 | 173.45 | +1.73 | +1.01% | 23.93K | 09:30:02 | ||
American Water Works | 116.12 | 116.13 | 116.13 | +0.73 | +0.63% | 13.06K | 09:30:01 | ||
Ameriprise Financial | 411.83 | 416.27 | 411.38 | +0.98 | +0.24% | 451.25K | 17/04 | ||
Ametek | 178.05 | 180.03 | 177.24 | -1.04 | -0.58% | 900.87K | 17/04 | ||
Amgen | 264.10 | 264.10 | 264.10 | +0.03 | +0.01% | 23.28K | 09:30:00 | ||
Amphenol | 111.47 | 113.05 | 111.05 | -1.10 | -0.98% | 2.58M | 17/04 | ||
Analog Devices | 187.56 | 188.32 | 187.55 | -1.88 | -0.99% | 49.11K | 09:30:08 | ||
ANSYS | 326.79 | 326.79 | 326.79 | +1.17 | +0.36% | 1.60K | 09:30:00 | ||
AO Smith | 86.46 | 86.80 | 85.21 | +1.06 | +1.24% | 1.69M | 17/04 | ||
Aon | 304.62 | 308.02 | 303.81 | +0.57 | +0.19% | 815.85K | 17/04 | ||
APA Corp | 32.26 | 32.88 | 32.13 | -0.24 | -0.74% | 5.44M | 17/04 | ||
Apple | 168.00 | 170.64 | 168.00 | -1.38 | -0.81% | 47.79M | 17/04 | ||
Applied Materials | 195.93 | 197.35 | 195.75 | -3.96 | -1.98% | 190.77K | 09:30:08 | ||
Aptiv | 69.35 | 71.89 | 69.30 | -2.59 | -3.60% | 3.71M | 17/04 | ||
Arch Capital | 90.63 | 90.94 | 89.93 | -0.23 | -0.25% | 952.51K | 17/04 | ||
Archer-Daniels-Midland | 60.75 | 60.75 | 60.51 | +0.33 | +0.55% | 33.50K | 09:30:04 | ||
Arista Networks | 257.64 | 258.17 | 257.60 | -1.63 | -0.63% | 31.75K | 09:30:04 | ||
Arthur J Gallagher | 230.52 | 232.51 | 230.08 | -0.91 | -0.39% | 735.84K | 17/04 | ||
Assurant | 170.07 | 171.74 | 169.81 | -1.03 | -0.60% | 252.09K | 17/04 | ||
AT&T | 16.11 | 16.25 | 16.06 | +0.02 | +0.12% | 23.29M | 17/04 | ||
Atmos Energy | 114.58 | 114.94 | 112.87 | +2.25 | +2.00% | 660.72K | 17/04 | ||
Autodesk | 212.70 | 214.76 | 212.70 | -2.22 | -1.03% | 51.47K | 09:30:09 | ||
AutoZone | 2,934.07 | 2,949.46 | 2,900.00 | +23.80 | +0.82% | 116.75K | 17/04 | ||
AvalonBay | 180.90 | 182.18 | 178.38 | +1.92 | +1.07% | 622.93K | 17/04 | ||
Avery Dennison | 208.89 | 213.32 | 208.75 | -2.20 | -1.04% | 336.75K | 17/04 | ||
Axon Enterprise | 300.00 | 300.00 | 300.00 | +0.00 | +0.00% | 0 | 09:30:00 | ||
Baker Hughes | 32.02 | 32.54 | 31.95 | -0.08 | -0.25% | 44.67K | 09:30:03 | ||
Ball | 64.25 | 64.25 | 63.87 | +0.31 | +0.48% | 31.62K | 09:30:03 | ||
Bank of America | 35.22 | 35.74 | 34.75 | +0.54 | +1.54% | 53.93M | 17/04 | ||
Bank of NY Mellon | 54.77 | 54.84 | 54.78 | +0.32 | +0.58% | 87.34K | 09:30:03 | ||
Bath & Body Works | 43.17 | 44.15 | 43.01 | -0.52 | -1.19% | 1.73M | 17/04 | ||
Baxter | 39.51 | 39.85 | 39.46 | -0.06 | -0.15% | 2.73M | 17/04 | ||
Becton Dickinson | 232.26 | 232.63 | 229.40 | +1.25 | +0.54% | 1.34M | 17/04 | ||
Berkshire Hathaway B | 397.72 | 399.28 | 395.66 | +0.80 | +0.20% | 1.93M | 17/04 | ||
Best Buy | 76.21 | 76.69 | 75.34 | +1.04 | +1.38% | 1.94M | 17/04 | ||
Bio-Rad Labs | 290.78 | 299.22 | 290.40 | -1.97 | -0.67% | 162.88K | 17/04 | ||
Bio-Techne | 62.73 | 64.81 | 62.70 | -1.28 | -2.00% | 848.88K | 17/04 | ||
Biogen | 191.30 | 191.93 | 191.30 | -0.86 | -0.45% | 18.23K | 09:30:03 | ||
BlackRock | 753.75 | 758.90 | 748.08 | +4.08 | +0.54% | 572.15K | 17/04 | ||
Blackstone | 121.28 | 121.28 | 121.10 | -1.91 | -1.55% | 132.97K | 09:30:04 | ||
Boeing | 169.18 | 169.54 | 169.10 | -1.03 | -0.61% | 135.67K | 09:30:04 | ||
Booking | 3,470.00 | 3,470.00 | 3,470.00 | +26.09 | +0.76% | 2.19K | 09:30:01 | ||
BorgWarner | 31.96 | 32.04 | 31.96 | +0.10 | +0.31% | 20.08K | 09:30:03 | ||
Boston Properties | 57.95 | 59.07 | 57.85 | -0.03 | -0.05% | 1.39M | 17/04 | ||
Boston Scientific | 67.96 | 68.33 | 67.46 | -0.16 | -0.23% | 5.28M | 17/04 | ||
Bristol-Myers Squibb | 47.87 | 47.94 | 47.79 | +0.03 | +0.05% | 136.15K | 09:30:05 | ||
Broadcom | 1,286.76 | 1,288.00 | 1,285.24 | +4.13 | +0.32% | 70.48K | 09:30:08 | ||
Broadridge | 193.45 | 194.99 | 192.31 | -0.16 | -0.08% | 415.18K | 17/04 | ||
Brown Forman | 49.14 | 49.32 | 48.83 | +0.43 | +0.88% | 2.02M | 17/04 | ||
Brown&Brown | 80.62 | 81.29 | 80.34 | -0.30 | -0.37% | 989.52K | 17/04 | ||
Builders FirstSource | 179.39 | 184.03 | 178.59 | -2.70 | -1.48% | 1.27M | 17/04 | ||
Bunge | 105.42 | 105.60 | 104.44 | +1.47 | +1.41% | 2.03M | 17/04 | ||
Cadence Design | 295.96 | 296.16 | 295.05 | +2.26 | +0.77% | 18.94K | 09:30:08 | ||
Caesars | 38.52 | 39.80 | 38.50 | -0.92 | -2.33% | 2.91M | 17/04 | ||
Camden Property | 95.77 | 95.76 | 95.76 | +0.44 | +0.47% | 2.37K | 09:30:00 | ||
Campbell Soup | 43.31 | 43.43 | 42.82 | +0.30 | +0.70% | 1.71M | 17/04 | ||
Capital One Financial | 136.72 | 138.57 | 136.52 | +0.32 | +0.23% | 1.71M | 17/04 | ||
Cardinal Health | 106.52 | 107.73 | 106.28 | -0.65 | -0.61% | 1.41M | 17/04 | ||
CarMax | 68.53 | 70.25 | 68.51 | -1.27 | -1.82% | 1.76M | 17/04 | ||
Carnival Corp | 14.12 | 14.30 | 14.01 | +0.22 | +1.62% | 21.61M | 17/04 | ||
Carrier Global | 54.26 | 55.39 | 53.75 | -0.50 | -0.91% | 2.59M | 17/04 | ||
Catalent Inc | 55.96 | 56.16 | 55.57 | +0.18 | +0.32% | 1.94M | 17/04 | ||
Caterpillar | 361.51 | 362.55 | 361.27 | +3.19 | +0.89% | 27.19K | 09:30:03 | ||
Cboe Global | 175.94 | 175.94 | 175.90 | 0.00 | 0.00% | 0 | 09:30:00 | ||
CBRE A | 85.13 | 86.10 | 84.93 | -0.37 | -0.43% | 1.35M | 17/04 | ||
CDW Corp | 236.78 | 241.27 | 236.37 | -3.23 | -1.35% | 938.32K | 17/04 | ||
Celanese | 154.49 | 156.95 | 153.88 | -0.44 | -0.28% | 394.77K | 17/04 | ||
Cencora Inc | 238.60 | 239.26 | 236.24 | +0.34 | +0.14% | 992.33K | 17/04 | ||
Centene | 72.00 | 73.23 | 71.85 | -0.26 | -0.36% | 3.06M | 17/04 | ||
CenterPoint Energy | 27.82 | 27.86 | 27.78 | +0.12 | +0.43% | 18.31K | 09:30:04 | ||
CF Industries | 77.80 | 78.36 | 77.10 | +0.05 | +0.06% | 1.78M | 17/04 | ||
CH Robinson | 69.24 | 69.25 | 69.24 | +0.43 | +0.62% | 16.19K | 09:30:05 | ||
Charles River Laboratories | 229.90 | 233.29 | 229.88 | -2.44 | -1.05% | 449.35K | 17/04 | ||
Charles Schwab | 72.61 | 72.61 | 72.53 | +0.11 | +0.15% | 49.08K | 09:30:03 | ||
Charter Communications | 258.03 | 265.26 | 257.62 | +0.46 | +0.18% | 973.11K | 17/04 | ||
Chevron | 156.38 | 157.71 | 155.64 | +0.10 | +0.06% | 5.85M | 17/04 | ||
Chipotle Mexican Grill | 2,900.71 | 2,953.00 | 2,893.50 | -41.62 | -1.41% | 158.30K | 17/04 | ||
Chubb | 243.46 | 244.99 | 241.41 | -1.75 | -0.71% | 1.47M | 17/04 | ||
Church&Dwight | 103.49 | 104.00 | 102.82 | +0.24 | +0.23% | 1.40M | 17/04 | ||
Cigna | 345.86 | 349.93 | 345.78 | -0.99 | -0.29% | 1.24M | 17/04 | ||
Cincinnati Financial | 116.70 | 116.70 | 116.70 | +1.40 | +1.21% | 6.61K | 09:30:00 | ||
Cintas | 671.75 | 671.74 | 667.96 | +3.23 | +0.48% | 3.94K | 09:30:02 | ||
Cisco | 48.16 | 48.36 | 48.12 | +0.37 | +0.77% | 397.83K | 09:30:05 | ||
Citigroup | 58.17 | 58.89 | 57.36 | +1.15 | +2.02% | 13.46M | 17/04 | ||
Citizens Financial Group Inc | 33.02 | 33.70 | 32.63 | +0.61 | +1.88% | 6.60M | 17/04 | ||
Clorox | 142.29 | 142.90 | 140.71 | -0.19 | -0.13% | 815.61K | 17/04 | ||
CME Group | 210.15 | 210.15 | 209.44 | +1.73 | +0.83% | 14.51K | 09:30:01 | ||
CMS Energy | 58.33 | 58.33 | 58.33 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Coca-Cola | 58.49 | 58.56 | 58.10 | +0.43 | +0.74% | 11.39M | 17/04 | ||
Cognizant A | 66.74 | 67.02 | 66.74 | -0.80 | -1.18% | 122.42K | 09:30:03 | ||
Colgate-Palmolive | 86.77 | 86.83 | 85.92 | +0.60 | +0.70% | 3.68M | 17/04 | ||
Comcast | 39.27 | 39.35 | 39.26 | +0.28 | +0.72% | 217.59K | 09:30:04 | ||
Comerica | 49.82 | 50.85 | 49.27 | -0.21 | -0.42% | 2.09M | 17/04 | ||
Conagra Brands | 30.23 | 30.39 | 30.07 | +0.22 | +0.75% | 4.31M | 17/04 | ||
ConocoPhillips | 128.71 | 128.92 | 128.71 | +0.38 | +0.30% | 44.65K | 09:30:05 | ||
Consolidated Edison | 90.29 | 90.53 | 87.85 | +2.87 | +3.28% | 2.85M | 17/04 | ||
Constellation Brands A | 257.33 | 259.23 | 257.11 | -0.45 | -0.17% | 1.45M | 17/04 | ||
Constellation Energy | 186.06 | 186.21 | 186.06 | +0.66 | +0.36% | 10.04K | 09:30:05 | ||
Cooper | 89.86 | 90.86 | 89.69 | -0.67 | -0.74% | 916.09K | 17/04 | ||
Copart | 54.19 | 54.19 | 54.19 | +0.17 | +0.31% | 24.72K | 09:30:00 | ||
Corning | 30.95 | 31.44 | 30.95 | +0.03 | +0.10% | 5.07M | 17/04 | ||
Corpay | 296.27 | 301.44 | 295.40 | -2.46 | -0.82% | 413.68K | 17/04 | ||
Corteva | 53.53 | 54.34 | 53.49 | +0.21 | +0.39% | 1.75M | 17/04 | ||
CoStar | 85.46 | 87.03 | 85.40 | -0.83 | -0.96% | 1.17M | 17/04 | ||
Costco | 715.19 | 723.80 | 711.00 | 0.00 | 0.00% | 0 | 17/04 | ||
Coterra Energy | 27.21 | 27.78 | 27.16 | +0.03 | +0.09% | 5.31M | 17/04 | ||
Crown Castle | 95.62 | 95.69 | 95.63 | +2.58 | +2.77% | 83.18K | 09:30:01 | ||
CSX | 34.16 | 34.78 | 33.92 | -0.68 | -1.95% | 22.89M | 17/04 | ||
Cummins | 291.28 | 295.85 | 289.25 | -3.30 | -1.12% | 730.52K | 17/04 | ||
CVS Health Corp | 68.58 | 69.40 | 67.96 | -0.45 | -0.65% | 6.53M | 17/04 | ||
Danaher | 239.39 | 241.65 | 238.16 | -0.95 | -0.40% | 2.45M | 17/04 | ||
Darden Restaurants | 153.80 | 153.80 | 153.80 | +0.83 | +0.54% | 9.07K | 09:30:01 | ||
DaVita | 127.59 | 130.72 | 126.84 | -2.19 | -1.69% | 440.59K | 17/04 | ||
Dayforce | 61.34 | 62.23 | 59.29 | +2.74 | +4.68% | 1.90M | 17/04 | ||
Deckers Outdoor | 819.20 | 827.68 | 816.42 | +5.31 | +0.65% | 310.35K | 17/04 | ||
Deere&Company | 397.01 | 397.62 | 392.39 | +4.00 | +1.02% | 1.17M | 17/04 | ||
Delta Air Lines | 47.88 | 48.19 | 47.15 | +1.33 | +2.86% | 12.71M | 17/04 | ||
Dentsply | 30.46 | 30.49 | 30.46 | +0.10 | +0.33% | 7.18K | 09:30:06 | ||
Devon Energy | 51.94 | 51.94 | 51.92 | +0.27 | +0.53% | 112.49K | 09:30:04 | ||
DexCom | 133.86 | 136.64 | 132.88 | -2.66 | -1.95% | 2.79M | 17/04 | ||
Diamondback | 201.15 | 204.99 | 199.37 | -2.80 | -1.37% | 1.47M | 17/04 | ||
Digital | 135.64 | 137.79 | 135.64 | -0.79 | -0.58% | 1.72M | 17/04 | ||
Discover | 119.93 | 121.40 | 119.67 | +0.36 | +0.30% | 1.45M | 17/04 | ||
Dollar General | 144.47 | 146.44 | 143.66 | -0.52 | -0.36% | 1.63M | 17/04 | ||
Dollar Tree | 124.42 | 124.81 | 124.39 | +0.67 | +0.54% | 9.40K | 09:30:03 | ||
Dominion Energy | 48.33 | 48.42 | 47.15 | +1.47 | +3.14% | 2.58M | 17/04 | ||
Domino’s Pizza Inc | 482.14 | 490.05 | 479.72 | -4.51 | -0.93% | 324.34K | 17/04 | ||
Dover | 169.48 | 173.01 | 168.20 | -1.68 | -0.98% | 967.77K | 17/04 | ||
Dow | 56.80 | 57.36 | 56.67 | -0.06 | -0.10% | 2.30M | 17/04 | ||
DR Horton | 153.90 | 154.23 | 153.00 | +8.16 | +5.60% | 200.98K | 09:30:05 | ||
DTE Energy | 105.29 | 105.64 | 103.33 | +2.09 | +2.03% | 1.23M | 17/04 | ||
Duke Energy | 94.89 | 94.99 | 94.89 | +0.39 | +0.41% | 18.04K | 09:30:02 | ||
DuPont De Nemours | 73.08 | 73.57 | 72.59 | +0.51 | +0.70% | 2.02M | 17/04 | ||
Eastman Chemical | 95.94 | 97.60 | 95.92 | -0.46 | -0.47% | 687.01K | 17/04 | ||
Eaton | 310.15 | 316.68 | 305.85 | -5.20 | -1.65% | 2.14M | 17/04 | ||
eBay | 51.17 | 51.40 | 51.09 | +1.72 | +3.48% | 217.79K | 09:30:07 | ||
Ecolab | 219.18 | 219.39 | 219.18 | -0.07 | -0.03% | 10.94K | 09:30:04 | ||
Edison | 68.02 | 68.12 | 67.00 | +1.21 | +1.81% | 1.67M | 17/04 | ||
Edwards Lifesciences | 87.25 | 87.25 | 87.25 | +0.01 | +0.02% | 386.94K | 09:30:01 | ||
Electronic Arts | 127.24 | 127.39 | 127.05 | +0.93 | +0.74% | 23.56K | 09:30:01 | ||
Elevance Health | 508.97 | 513.64 | 506.80 | +2.00 | +0.39% | 1.22M | 17/04 | ||
Eli Lilly | 750.87 | 771.81 | 744.88 | +4.13 | +0.55% | 2.82M | 17/04 | ||
Emerson | 109.81 | 112.33 | 109.60 | -1.68 | -1.51% | 2.24M | 17/04 | ||
Enphase | 112.05 | 114.38 | 108.56 | +1.58 | +1.43% | 3.60M | 17/04 | ||
Entergy | 103.62 | 103.69 | 103.47 | +0.43 | +0.42% | 12.61K | 09:30:05 | ||
EOG Resources | 132.92 | 132.92 | 132.60 | +0.52 | +0.39% | 31.14K | 09:30:01 | ||
EPAM Systems | 249.00 | 253.34 | 248.90 | -1.90 | -0.76% | 217.30K | 17/04 | ||
EQT | 36.20 | 36.20 | 36.20 | +0.16 | +0.44% | 30.38K | 09:30:03 | ||
Equifax | 237.66 | 242.88 | 237.60 | -0.91 | -0.38% | 1.48M | 17/04 | ||
Equinix | 736.11 | 736.11 | 736.11 | +1.55 | +0.21% | 7.17K | 09:30:00 | ||
Equity Residential | 60.40 | 61.06 | 59.51 | +0.72 | +1.21% | 2.32M | 17/04 | ||
Essex Property | 232.74 | 234.93 | 231.49 | +0.04 | +0.02% | 330.17K | 17/04 | ||
Estee Lauder | 139.47 | 139.49 | 139.25 | +1.42 | +1.03% | 51.16K | 09:30:05 | ||
Etsy Inc | 67.49 | 69.35 | 66.14 | -0.87 | -1.27% | 2.53M | 17/04 | ||
Everest | 357.20 | 358.79 | 354.08 | -2.72 | -0.76% | 438.45K | 17/04 | ||
Evergy | 50.53 | 50.67 | 49.71 | +0.97 | +1.96% | 1.21M | 17/04 | ||
Eversource Energy | 58.66 | 58.65 | 58.65 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Exelon | 36.42 | 36.51 | 35.92 | +0.67 | +1.87% | 3.22M | 17/04 | ||
Expedia | 129.51 | 129.51 | 129.51 | +0.00 | +0.00% | 0 | 09:30:00 | ||
Expeditors Washington | 114.38 | 116.12 | 114.02 | 0.00 | 0.00% | 0 | 17/04 | ||
Extra Space Storage | 136.10 | 138.25 | 135.93 | +0.29 | +0.21% | 891.77K | 17/04 | ||
Exxon Mobil | 119.05 | 119.05 | 118.97 | +0.42 | +0.35% | 43.63K | 09:30:03 | ||
F5 Networks | 182.11 | 182.11 | 182.11 | +0.00 | +0.00% | 0 | 09:30:00 | ||
FactSet Research | 429.45 | 432.82 | 428.36 | +2.39 | +0.56% | 242.46K | 17/04 | ||
Fair Isaac | 1,154.25 | 1,169.92 | 1,144.87 | +1.55 | +0.13% | 164.66K | 17/04 | ||
Fastenal | 68.90 | 68.91 | 68.90 | +0.00 | +0.00% | 0 | 09:30:00 | ||
Federal Realty | 97.06 | 97.52 | 96.39 | +0.63 | +0.65% | 293.81K | 17/04 | ||
FedEx | 264.57 | 264.58 | 264.36 | +1.50 | +0.57% | 12.03K | 09:30:03 | ||
Fidelity National Info | 70.73 | 70.78 | 70.73 | +0.38 | +0.54% | 20.80K | 09:30:05 | ||
Fifth Third | 34.08 | 34.24 | 33.99 | -0.02 | -0.06% | 39.38K | 09:30:09 | ||
First Solar | 178.42 | 178.74 | 178.01 | +0.41 | +0.23% | 44.71K | 09:30:05 | ||
FirstEnergy | 37.45 | 37.52 | 36.92 | +0.62 | +1.68% | 2.47M | 17/04 | ||
Fiserv | 146.50 | 147.00 | 146.50 | -0.60 | -0.41% | 30.19K | 09:30:02 | ||
FMC | 56.17 | 56.82 | 56.17 | +0.11 | +0.20% | 21.20K | 09:30:02 | ||
Ford Motor | 12.03 | 12.25 | 12.02 | -0.06 | -0.50% | 37.27M | 17/04 | ||
Fortinet | 64.66 | 65.54 | 64.50 | +0.18 | +0.28% | 2.67M | 17/04 | ||
Fortive | 80.21 | 80.95 | 79.68 | -0.83 | -1.02% | 1.49M | 17/04 | ||
Fox Corp A | 30.59 | 30.63 | 30.58 | +0.12 | +0.41% | 18.05K | 09:30:00 | ||
Fox Corp B | 28.13 | 28.13 | 28.13 | +0.14 | +0.50% | 1.77K | 09:30:00 | ||
Franklin Resources | 24.80 | 25.16 | 24.76 | +0.10 | +0.38% | 2.83M | 17/04 | ||
Freeport-McMoran | 49.81 | 51.14 | 49.46 | +0.40 | +0.81% | 14.61M | 17/04 | ||
Garmin | 141.40 | 142.10 | 141.40 | +0.33 | +0.23% | 6.50K | 09:30:00 | ||
Gartner | 448.43 | 448.43 | 448.43 | -0.88 | -0.20% | 46.73K | 09:30:02 | ||
GE HealthCare | 85.34 | 85.34 | 85.34 | 0.00 | 0.00% | 17.48K | 09:30:01 | ||
Gen Digital | 20.42 | 20.45 | 20.42 | +0.05 | +0.25% | 24.61K | 09:30:01 | ||
Generac | 131.48 | 131.48 | 130.98 | +1.23 | +0.94% | 83.59K | 09:30:05 | ||
General Dynamics | 284.48 | 286.50 | 283.71 | -0.82 | -0.29% | 632.55K | 17/04 | ||
General Electric | 157.19 | 157.29 | 156.68 | +1.52 | +0.98% | 83.17K | 09:30:05 | ||
General Mills | 68.51 | 68.80 | 68.09 | +0.67 | +0.99% | 3.53M | 17/04 | ||
General Motors | 42.68 | 42.83 | 42.68 | +0.22 | +0.52% | 141.88K | 09:30:04 | ||
Genuine Parts | 155.90 | 157.55 | 155.88 | +11.83 | +8.21% | 1.59K | 09:30:00 | ||
Gilead | 66.93 | 67.54 | 66.89 | 0.00 | 0.00% | 0 | 17/04 | ||
Global Payments | 122.95 | 124.50 | 122.54 | -0.48 | -0.39% | 1.53M | 17/04 | ||
Globe Life | 63.20 | 64.36 | 60.16 | +3.23 | +5.39% | 4.83M | 17/04 | ||
Goldman Sachs | 404.00 | 407.12 | 401.18 | +7.14 | +1.80% | 4.01M | 17/04 | ||
Halliburton | 38.52 | 38.55 | 38.47 | +0.48 | +1.26% | 107.97K | 09:30:03 | ||
Hartford | 96.54 | 96.54 | 96.54 | +0.76 | +0.79% | 32.36K | 09:30:01 | ||
Hasbro | 54.82 | 55.58 | 54.72 | 0.00 | 0.00% | 0 | 17/04 | ||
HCA | 311.02 | 315.55 | 310.22 | -2.87 | -0.91% | 1.49M | 17/04 | ||
Healthpeak Properties | 18.07 | 18.33 | 17.84 | +0.25 | +1.40% | 3.17M | 17/04 | ||
Henry Schein | 70.20 | 71.92 | 70.19 | 0.00 | 0.00% | 0 | 17/04 | ||
Hershey Co | 182.48 | 184.41 | 180.45 | -0.83 | -0.45% | 1.70M | 17/04 | ||
Hess | 150.81 | 152.24 | 149.99 | +0.55 | +0.37% | 1.25M | 17/04 | ||
Hewlett Packard | 17.03 | 17.49 | 17.01 | -0.11 | -0.64% | 11.25M | 17/04 | ||
Hilton Worldwide | 200.97 | 201.44 | 200.97 | +0.49 | +0.24% | 7.68K | 09:30:01 | ||
Hologic | 74.92 | 75.53 | 74.70 | 0.00 | 0.00% | 0 | 17/04 | ||
Home Depot | 335.93 | 335.98 | 335.93 | +3.10 | +0.93% | 33.02K | 09:30:04 | ||
Honeywell | 190.36 | 192.52 | 189.76 | -0.36 | -0.19% | 2.07M | 17/04 | ||
Hormel Foods | 34.03 | 34.23 | 33.76 | +0.22 | +0.65% | 2.13M | 17/04 | ||
Host Hotels Resorts | 18.74 | 19.26 | 18.67 | -0.34 | -1.78% | 7.96M | 17/04 | ||
Howmet | 63.46 | 64.50 | 62.93 | -0.56 | -0.87% | 3.04M | 17/04 | ||
HP Inc | 27.69 | 27.69 | 27.69 | 0.00 | 0.00% | 64.42K | 09:30:04 | ||
Hubbell | 391.03 | 398.53 | 388.38 | -5.25 | -1.32% | 383.81K | 17/04 | ||
Humana | 323.50 | 324.38 | 318.19 | +5.98 | +1.88% | 1.52M | 17/04 | ||
Huntington Bancshares | 13.16 | 13.20 | 13.14 | +0.01 | +0.08% | 124.84K | 09:30:05 | ||
Huntington Ingalls Industries | 271.18 | 276.19 | 270.78 | -2.82 | -1.03% | 216.85K | 17/04 | ||
IBM | 183.05 | 184.67 | 181.79 | -0.70 | -0.38% | 2.85M | 17/04 | ||
ICE | 131.16 | 131.16 | 131.05 | +0.42 | +0.32% | 24.31K | 09:30:01 | ||
IDEX | 226.83 | 229.66 | 226.07 | -2.42 | -1.06% | 395.24K | 17/04 | ||
IDEXX Labs | 478.24 | 490.49 | 477.63 | -11.33 | -2.31% | 518.74K | 17/04 | ||
IFF | 82.84 | 83.82 | 82.38 | -0.12 | -0.14% | 863.39K | 17/04 | ||
Illinois Tool Works | 249.44 | 252.85 | 249.03 | -1.77 | -0.70% | 805.31K | 17/04 | ||
Illumina | 116.11 | 116.25 | 116.00 | -2.18 | -1.84% | 17.14K | 09:30:03 | ||
Incyte | 52.72 | 53.78 | 52.70 | -0.50 | -0.94% | 2.45M | 17/04 | ||
Ingersoll Rand | 90.17 | 90.42 | 90.17 | +0.60 | +0.67% | 13.11K | 09:30:05 | ||
Insulet | 166.26 | 173.55 | 165.10 | -6.45 | -3.73% | 672.98K | 17/04 | ||
Intel | 35.68 | 36.13 | 35.37 | 0.00 | 0.00% | 0 | 17/04 | ||
International Paper | 35.06 | 36.17 | 35.01 | -0.85 | -2.37% | 5.34M | 17/04 | ||
Intuit | 616.89 | 616.89 | 616.89 | +0.00 | +0.00% | 0 | 09:30:00 | ||
Intuitive Surgical | 374.17 | 379.70 | 371.14 | 0.00 | 0.00% | 0 | 17/04 | ||
Invesco | 15.23 | 15.47 | 15.23 | +0.04 | +0.30% | 2.76M | 17/04 | ||
Invitation Homes | 33.06 | 33.31 | 32.89 | +0.02 | +0.06% | 1.62M | 17/04 | ||
IPG | 30.57 | 30.57 | 30.44 | +0.30 | +0.99% | 27.07K | 09:30:02 | ||
IQVIA Holdings | 227.25 | 231.58 | 226.88 | -1.89 | -0.82% | 704.49K | 17/04 | ||
Iron Mountain | 75.15 | 75.47 | 74.19 | +0.44 | +0.59% | 1.20M | 17/04 | ||
J&J | 144.47 | 145.10 | 144.45 | -0.30 | -0.21% | 293.87K | 09:30:05 | ||
Jabil Circuit | 129.70 | 132.49 | 129.27 | -2.34 | -1.77% | 639.14K | 17/04 | ||
Jack Henry&Associates | 164.67 | 165.55 | 163.52 | +0.92 | +0.56% | 276.27K | 17/04 | ||
Jacobs Engineering | 142.98 | 145.73 | 141.59 | -2.00 | -1.38% | 379.98K | 17/04 | ||
JB Hunt | 168.13 | 172.67 | 160.08 | -14.86 | -8.12% | 3.61M | 17/04 | ||
JM Smucker | 109.77 | 110.86 | 109.61 | -0.21 | -0.19% | 1.16M | 17/04 | ||
Johnson Controls | 63.66 | 64.84 | 63.16 | -0.56 | -0.88% | 3.30M | 17/04 | ||
JPMorgan | 179.96 | 182.42 | 179.20 | -0.84 | -0.46% | 7.43M | 17/04 | ||
Juniper | 36.49 | 36.57 | 36.36 | +0.06 | +0.16% | 2.44M | 17/04 | ||
Kellanova | 56.08 | 56.22 | 55.60 | +0.57 | +1.03% | 1.71M | 17/04 | ||
Kenvue | 19.27 | 19.35 | 19.05 | +0.15 | +0.81% | 9.85M | 17/04 | ||
Keurig Dr Pepper | 30.88 | 30.91 | 30.51 | +0.44 | +1.45% | 9.84M | 17/04 | ||
KeyCorp | 14.18 | 14.37 | 14.11 | -0.26 | -1.77% | 401.25K | 09:30:05 | ||
Keysight Technologies | 149.93 | 152.96 | 149.67 | -1.67 | -1.10% | 882.22K | 17/04 | ||
Kimberly-Clark | 125.96 | 126.20 | 125.05 | +0.68 | +0.54% | 1.80M | 17/04 | ||
Kimco Realty | 17.66 | 17.72 | 17.66 | +0.06 | +0.34% | 18.81K | 09:30:03 | ||
Kinder Morgan | 17.98 | 17.98 | 17.98 | +0.00 | +0.00% | 0 | 09:30:00 | ||
KLA Corp | 654.51 | 655.79 | 654.51 | -4.47 | -0.68% | 14.51K | 09:30:02 | ||
Kraft Heinz | 37.20 | 37.23 | 37.11 | +0.30 | +0.81% | 140.45K | 09:30:04 | ||
Kroger | 55.26 | 56.06 | 55.08 | -0.02 | -0.04% | 4.12M | 17/04 | ||
L3Harris Technologies | 202.41 | 203.10 | 202.41 | +1.01 | +0.50% | 8.47K | 09:30:00 | ||
Laboratory America | 200.07 | 202.59 | 199.84 | -1.86 | -0.92% | 650.94K | 17/04 | ||
Lam Research | 905.60 | 909.23 | 905.60 | -6.66 | -0.73% | 27.19K | 09:30:03 | ||
Lamb Weston Holdings | 80.36 | 82.75 | 80.34 | -1.70 | -2.07% | 2.88M | 17/04 | ||
Las Vegas Sands | 47.99 | 48.21 | 47.98 | -2.24 | -4.47% | 232.40K | 09:30:02 | ||
Leidos | 124.33 | 125.03 | 123.22 | -0.31 | -0.25% | 916.89K | 17/04 | ||
Lennar | 151.88 | 154.61 | 151.39 | -0.70 | -0.46% | 1.45M | 17/04 | ||
Linde PLC | 450.92 | 451.19 | 450.70 | +4.13 | +0.92% | 37.84K | 09:30:10 | ||
Live Nation Entertainment | 91.26 | 91.82 | 91.02 | -0.56 | -0.61% | 31.90K | 09:30:02 | ||
LKQ | 48.38 | 48.38 | 48.38 | +0.47 | +0.98% | 7.93K | 09:30:01 | ||
Lockheed Martin | 456.04 | 457.13 | 451.73 | +1.73 | +0.38% | 649.25K | 17/04 | ||
Loews | 73.13 | 73.67 | 72.96 | -0.19 | -0.26% | 723.94K | 17/04 | ||
Lowe’s | 228.86 | 230.89 | 227.24 | +0.51 | +0.22% | 1.88M | 17/04 | ||
Lululemon Athletica | 346.50 | 346.50 | 346.50 | +1.64 | +0.48% | 22.81K | 09:30:01 | ||
LyondellBasell Industries | 99.70 | 100.28 | 99.14 | +0.55 | +0.55% | 1.73M | 17/04 | ||
M&T Bank | 138.95 | 140.16 | 137.76 | +1.56 | +1.14% | 1.01M | 17/04 | ||
Marathon Oil | 27.78 | 27.78 | 27.77 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Marathon Petroleum | 202.80 | 202.80 | 202.80 | +0.00 | +0.00% | 0 | 09:30:00 | ||
MarketAxesss | 202.19 | 202.19 | 202.19 | +0.00 | +0.00% | 0 | 09:30:00 | ||
Marriott Int | 239.37 | 240.76 | 239.37 | +0.91 | +0.38% | 18.10K | 09:30:10 | ||
Marsh McLennan | 197.61 | 198.05 | 196.25 | +1.32 | +0.67% | 1.71M | 17/04 | ||
Martin Marietta Materials | 592.46 | 600.05 | 590.44 | -2.78 | -0.47% | 484.58K | 17/04 | ||
Masco | 73.11 | 73.11 | 73.06 | +0.75 | +1.04% | 9.10K | 09:30:05 | ||
Mastercard | 460.07 | 463.41 | 458.15 | +0.25 | +0.05% | 1.59M | 17/04 | ||
Match Group | 32.28 | 32.49 | 31.69 | +0.55 | +1.73% | 3.61M | 17/04 | ||
McCormick&Co | 72.76 | 72.76 | 72.73 | +0.00 | +0.00% | 0 | 09:30:00 | ||
McDonald’s | 269.87 | 270.12 | 265.60 | +4.44 | +1.67% | 2.66M | 17/04 | ||
McKesson | 526.12 | 531.26 | 524.27 | -2.23 | -0.42% | 284.48K | 17/04 | ||
Medtronic | 79.08 | 79.25 | 79.08 | 0.00 | 0.00% | 120.75K | 09:30:03 | ||
Merck&Co | 125.36 | 126.23 | 124.71 | +0.30 | +0.24% | 4.77M | 17/04 | ||
Meta Platforms | 501.94 | 502.71 | 499.27 | +7.77 | +1.57% | 333.91K | 09:30:06 | ||
MetLife | 69.42 | 69.57 | 69.41 | +0.49 | +0.72% | 31.31K | 09:30:03 | ||
Mettler-Toledo | 1,197.62 | 1,235.20 | 1,197.41 | -30.68 | -2.50% | 146.59K | 17/04 | ||
MGM | 42.03 | 43.03 | 42.02 | -0.67 | -1.56% | 2.03M | 17/04 | ||
Microchip | 84.29 | 84.66 | 84.29 | -0.78 | -0.92% | 41.26K | 09:30:09 | ||
Micron | 115.13 | 116.25 | 115.05 | -1.20 | -1.03% | 973.57K | 09:30:12 | ||
Microsoft | 411.33 | 411.33 | 410.43 | -0.51 | -0.12% | 434.92K | 09:30:12 | ||
Mid-America Apartment | 124.77 | 126.83 | 123.90 | +0.98 | +0.79% | 1.08M | 17/04 | ||
Moderna | 103.44 | 105.14 | 102.32 | -0.35 | -0.34% | 1.71M | 17/04 | ||
Mohawk Industries | 108.55 | 108.55 | 108.55 | +0.28 | +0.26% | 2.92K | 09:30:00 | ||
Molina Healthcare | 359.81 | 364.80 | 359.76 | +2.42 | +0.68% | 431.91K | 17/04 | ||
Molson Coors Brewing B | 64.09 | 64.09 | 64.08 | +0.55 | +0.87% | 9.81K | 09:30:01 | ||
Mondelez | 66.80 | 66.81 | 66.66 | +0.29 | +0.44% | 95.44K | 09:30:04 | ||
Monolithic | 637.72 | 663.43 | 633.60 | -17.81 | -2.72% | 522.39K | 17/04 | ||
Monster Beverage | 54.43 | 54.43 | 54.25 | +0.18 | +0.33% | 35.19K | 09:30:04 | ||
Moody’s | 375.60 | 378.24 | 372.26 | +4.87 | +1.31% | 552.09K | 17/04 | ||
Morgan Stanley | 90.09 | 91.44 | 89.67 | +0.95 | +1.07% | 8.25M | 17/04 | ||
Mosaic | 30.66 | 30.66 | 30.66 | +0.37 | +1.22% | 36.55K | 09:30:02 | ||
Motorola | 340.50 | 343.08 | 339.21 | +0.39 | +0.11% | 476.61K | 17/04 | ||
MSCI | 511.47 | 518.41 | 511.47 | -1.96 | -0.38% | 370.46K | 17/04 | ||
Nasdaq Inc | 60.34 | 60.43 | 60.34 | +0.34 | +0.56% | 26.27K | 09:30:04 | ||
NetApp | 101.33 | 101.33 | 101.03 | +0.43 | +0.42% | 12.14K | 09:30:02 | ||
Netflix | 613.02 | 614.00 | 611.49 | -0.67 | -0.11% | 126.03K | 09:30:04 | ||
Newmont Goldcorp | 39.15 | 39.15 | 39.11 | +0.59 | +1.53% | 168.92K | 09:30:02 | ||
News Corp | 25.37 | 25.37 | 24.93 | +0.42 | +1.68% | 6.32K | 09:30:07 | ||
News Corp A | 24.31 | 24.31 | 24.31 | +0.16 | +0.66% | 13.94K | 09:30:00 | ||
NextEra Energy | 63.85 | 63.96 | 63.80 | +0.06 | +0.09% | 206.39K | 09:30:05 | ||
Nike | 95.19 | 95.23 | 95.04 | +0.35 | +0.37% | 205.71K | 09:30:03 | ||
NiSource | 27.15 | 27.23 | 26.72 | +0.59 | +2.22% | 3.18M | 17/04 | ||
Nordson | 260.80 | 263.23 | 260.28 | -1.86 | -0.71% | 124.96K | 17/04 | ||
Norfolk Southern | 239.28 | 243.27 | 239.08 | -3.63 | -1.49% | 859.64K | 17/04 | ||
Northern Trust | 81.79 | 81.79 | 81.79 | +0.56 | +0.69% | 8.15K | 09:30:00 | ||
Northrop Grumman | 451.82 | 453.85 | 448.43 | +1.47 | +0.33% | 667.16K | 17/04 | ||
Norwegian Cruise Line | 18.02 | 18.11 | 17.71 | +0.55 | +3.15% | 10.48M | 17/04 | ||
NRG | 73.43 | 74.56 | 70.35 | -1.09 | -1.46% | 4.15M | 17/04 | ||
Nucor | 192.77 | 195.92 | 191.62 | +0.66 | +0.34% | 1.11M | 17/04 | ||
NVIDIA | 850.01 | 851.00 | 849.00 | +9.66 | +1.15% | 1.41M | 09:30:04 | ||
NVR | 7,681.1 | 7,739.2 | 7,632.4 | +24.1 | +0.32% | 17.57K | 17/04 | ||
NXP | 221.34 | 222.00 | 221.34 | -5.58 | -2.46% | 52.94K | 09:30:03 | ||
Occidental | 66.25 | 66.25 | 65.99 | +0.27 | +0.41% | 132.01K | 09:30:03 | ||
Old Dominion Freight Line | 213.18 | 213.29 | 213.18 | +2.37 | +1.13% | 10.81K | 09:30:04 | ||
Omnicom | 93.20 | 93.20 | 93.07 | +0.75 | +0.81% | 15.11K | 09:30:01 | ||
ON Semiconductor | 64.47 | 65.87 | 64.11 | -0.25 | -0.39% | 6.26M | 17/04 | ||
ONEOK | 77.83 | 77.82 | 77.78 | +0.14 | +0.19% | 25.23K | 09:30:01 | ||
Oracle | 118.58 | 118.58 | 118.58 | -0.09 | -0.08% | 9.41K | 09:30:02 | ||
Otis Worldwide | 94.96 | 96.62 | 94.47 | -1.02 | -1.06% | 1.78M | 17/04 | ||
O’Reilly Automotive | 1,105.08 | 1,105.08 | 1,105.08 | +10.28 | +0.94% | 2.16K | 09:30:00 | ||
PACCAR | 116.75 | 116.75 | 116.45 | +0.82 | +0.71% | 28.46K | 09:30:04 | ||
Packaging America | 178.51 | 182.15 | 178.30 | -1.07 | -0.60% | 610.01K | 17/04 | ||
Palo Alto Networks | 277.33 | 280.88 | 275.60 | +2.31 | +0.84% | 3.12M | 17/04 | ||
Paramount Global B | 10.82 | 10.82 | 10.77 | +0.01 | +0.09% | 68.14K | 09:30:09 | ||
Parker-Hannifin | 540.44 | 548.27 | 536.39 | -3.70 | -0.68% | 408.95K | 17/04 | ||
Paychex | 119.66 | 119.78 | 119.66 | +0.52 | +0.44% | 8.45K | 09:30:02 | ||
Paycom Soft | 186.86 | 191.24 | 186.69 | -3.29 | -1.73% | 821.81K | 17/04 | ||
PayPal | 63.26 | 63.97 | 62.58 | -0.17 | -0.27% | 7.85M | 17/04 | ||
Pentair | 79.18 | 80.61 | 78.78 | -0.87 | -1.09% | 919.99K | 17/04 | ||
PepsiCo | 170.63 | 170.65 | 170.10 | +1.15 | +0.68% | 110.25K | 09:30:05 | ||
Pfizer | 25.34 | 25.37 | 25.34 | -0.08 | -0.31% | 197.13K | 09:30:04 | ||
PG E | 16.52 | 16.52 | 16.51 | +0.08 | +0.49% | 40.14K | 09:30:03 | ||
Philip Morris | 90.83 | 90.83 | 90.70 | +0.25 | +0.28% | 58.18K | 09:30:04 | ||
Phillips 66 | 157.25 | 159.86 | 156.28 | -0.63 | -0.40% | 1.95M | 17/04 | ||
Pinnacle West | 71.99 | 72.25 | 71.15 | +0.78 | +1.10% | 773.46K | 17/04 | ||
Pioneer Natural | 268.72 | 268.72 | 268.72 | +0.93 | +0.35% | 10.05K | 09:30:04 | ||
PNC Financial | 147.10 | 149.46 | 145.78 | +0.56 | +0.38% | 1.81M | 17/04 | ||
Pool | 365.16 | 365.16 | 365.16 | +1.01 | +0.28% | 1.52K | 09:30:00 | ||
PPG Industries | 135.00 | 135.49 | 134.19 | +1.49 | +1.12% | 1.20M | 17/04 | ||
PPL | 26.48 | 26.54 | 26.46 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Principal Financial | 78.48 | 79.26 | 78.27 | +0.23 | +0.29% | 916.36K | 17/04 | ||
Procter&Gamble | 156.91 | 157.12 | 155.74 | +0.96 | +0.62% | 6.24M | 17/04 | ||
Progressive | 209.07 | 209.07 | 209.07 | -0.05 | -0.02% | 18.25K | 09:30:00 | ||
Prologis | 105.74 | 105.96 | 105.74 | -0.75 | -0.70% | 114.54K | 09:30:03 | ||
Prudential Financial | 107.36 | 108.46 | 106.79 | -0.23 | -0.21% | 874.46K | 17/04 | ||
PTC | 177.48 | 180.11 | 177.04 | -1.14 | -0.64% | 748.80K | 17/04 | ||
Public Service Enterprise | 64.99 | 65.28 | 64.40 | +0.71 | +1.10% | 2.04M | 17/04 | ||
Public Storage | 261.67 | 265.47 | 261.58 | -0.55 | -0.21% | 404.18K | 17/04 | ||
PulteGroup | 106.14 | 108.19 | 105.99 | -0.72 | -0.67% | 1.03M | 17/04 | ||
Qorvo Inc | 109.95 | 111.68 | 109.47 | -1.20 | -1.08% | 1.38M | 17/04 | ||
Qualcomm | 162.53 | 162.82 | 162.12 | -1.79 | -1.09% | 165.51K | 09:30:05 | ||
Quanta Services | 245.97 | 250.26 | 243.01 | -2.72 | -1.09% | 786.25K | 17/04 | ||
Quest Diagnostics | 126.98 | 127.99 | 126.75 | -0.44 | -0.35% | 865.37K | 17/04 | ||
Ralph Lauren A | 159.24 | 162.88 | 158.90 | -1.65 | -1.03% | 652.04K | 17/04 | ||
Raymond James Financial | 121.88 | 123.99 | 121.87 | +0.01 | +0.01% | 876.48K | 17/04 | ||
Realty Income | 51.28 | 51.54 | 50.65 | +0.48 | +0.94% | 5.11M | 17/04 | ||
Regency Centers | 57.29 | 57.56 | 56.92 | +0.31 | +0.54% | 900.65K | 17/04 | ||
Regeneron Pharma | 901.26 | 901.26 | 901.26 | +0.07 | +0.01% | 5.14K | 09:30:00 | ||
Regions Financial | 18.86 | 19.04 | 18.68 | +0.05 | +0.27% | 7.91M | 17/04 | ||
Republic Services | 189.29 | 189.42 | 189.29 | +0.34 | +0.18% | 12.12K | 09:30:02 | ||
ResMed | 173.86 | 183.40 | 172.19 | -11.00 | -5.95% | 2.97M | 17/04 | ||
Revvity | 97.86 | 97.86 | 97.86 | -2.62 | -2.61% | 10.19K | 09:30:02 | ||
Robert Half | 69.30 | 71.10 | 69.29 | -1.40 | -1.98% | 1.06M | 17/04 | ||
Rockwell Automation | 280.93 | 280.92 | 280.92 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Rollins | 42.99 | 43.51 | 42.81 | -0.32 | -0.74% | 1.39M | 17/04 | ||
Roper Technologies | 530.51 | 530.51 | 530.51 | +4.04 | +0.77% | 37.89K | 09:30:00 | ||
Ross Stores | 133.90 | 134.02 | 133.90 | +1.11 | +0.84% | 13.47K | 09:30:02 | ||
Royal Caribbean Cruises | 127.97 | 130.17 | 126.65 | +1.37 | +1.08% | 2.30M | 17/04 | ||
Rtx Corp | 100.75 | 101.79 | 100.15 | -0.09 | -0.09% | 4.96M | 17/04 | ||
S&P Global | 412.04 | 413.94 | 409.52 | +3.48 | +0.85% | 815.81K | 17/04 | ||
Salesforce Inc | 276.32 | 276.60 | 276.32 | 0.00 | 0.00% | 58.02K | 09:30:02 | ||
SBA Communications | 197.10 | 197.12 | 197.10 | +0.88 | +0.45% | 8.30K | 09:30:02 | ||
Schlumberger | 50.81 | 51.96 | 50.75 | -0.60 | -1.17% | 6.72M | 17/04 | ||
Seagate | 84.14 | 84.20 | 83.79 | -0.07 | -0.08% | 31.78K | 09:30:09 | ||
Sempra Energy | 67.92 | 68.15 | 66.59 | +1.51 | +2.27% | 1.93M | 17/04 | ||
ServiceNow Inc | 737.01 | 740.14 | 737.01 | +0.56 | +0.08% | 13.01K | 09:30:04 | ||
Sherwin-Williams | 311.48 | 311.48 | 311.48 | +1.32 | +0.43% | 0.25K | 09:30:00 | ||
Simon Property | 140.90 | 142.19 | 140.15 | +0.55 | +0.39% | 965.89K | 17/04 | ||
Skyworks | 98.06 | 98.07 | 97.52 | -0.41 | -0.41% | 22.22K | 09:30:02 | ||
Snap-On | 283.37 | 286.82 | 281.82 | +0.92 | +0.33% | 427.01K | 17/04 | ||
Southern | 69.80 | 69.98 | 68.04 | +2.03 | +3.00% | 5.94M | 17/04 | ||
Southwest Airlines | 28.96 | 29.02 | 28.95 | +0.18 | +0.63% | 105.57K | 09:30:04 | ||
Stanley Black Decker | 89.32 | 91.11 | 89.03 | -0.86 | -0.95% | 956.87K | 17/04 | ||
Starbucks | 86.27 | 86.48 | 86.27 | +0.06 | +0.07% | 82.89K | 09:30:04 | ||
State Street | 72.79 | 73.56 | 72.14 | -0.23 | -0.32% | 2.15M | 17/04 | ||
Steel Dynamics | 140.00 | 140.00 | 140.00 | +0.00 | +0.00% | 0 | 09:30:00 | ||
STERIS | 200.23 | 201.67 | 197.82 | +1.22 | +0.61% | 1.10M | 17/04 | ||
Stryker | 335.93 | 339.39 | 334.64 | -1.73 | -0.51% | 832.42K | 17/04 | ||
Super Micro Computer | 960.08 | 1,020.33 | 949.41 | -16.22 | -1.66% | 7.10M | 17/04 | ||
Synchrony Financial | 39.68 | 40.48 | 39.67 | -0.24 | -0.60% | 4.23M | 17/04 | ||
Synopsys | 527.79 | 530.00 | 527.79 | +0.21 | +0.04% | 16.88K | 09:30:05 | ||
Sysco | 75.75 | 75.75 | 75.75 | +0.31 | +0.41% | 15.12K | 09:30:01 | ||
T Rowe | 111.75 | 111.75 | 111.67 | +0.36 | +0.32% | 17.49K | 09:30:06 | ||
T-Mobile US | 160.31 | 160.31 | 160.06 | +0.22 | +0.14% | 28.95K | 09:30:00 | ||
Take-Two | 143.74 | 143.74 | 143.74 | +0.58 | +0.41% | 9.30K | 09:30:00 | ||
Tapestry | 40.84 | 40.84 | 40.84 | +0.35 | +0.86% | 17.90K | 09:30:04 | ||
Targa Resources | 112.22 | 114.39 | 111.83 | -1.86 | -1.63% | 1.90M | 17/04 | ||
Target | 166.00 | 166.00 | 165.35 | +1.53 | +0.93% | 159.49K | 09:30:03 | ||
TE Connectivity | 141.43 | 143.72 | 140.93 | -1.42 | -0.99% | 1.63M | 17/04 | ||
Teledyne Technologies | 400.00 | 402.38 | 397.79 | -1.00 | -0.25% | 180.60K | 17/04 | ||
Teleflex | 208.30 | 210.67 | 207.09 | -1.80 | -0.86% | 162.77K | 17/04 | ||
Teradyne | 102.07 | 104.93 | 101.54 | -2.86 | -2.73% | 2.19M | 17/04 | ||
Tesla | 151.30 | 151.36 | 151.10 | -4.15 | -2.67% | 4.41M | 09:30:04 | ||
Texas Instruments | 163.53 | 163.79 | 163.40 | -2.17 | -1.31% | 74.74K | 09:30:05 | ||
Textron | 92.21 | 94.03 | 91.81 | -1.03 | -1.10% | 790.10K | 17/04 | ||
The AES | 16.14 | 16.33 | 15.73 | +0.23 | +1.48% | 6.72M | 17/04 | ||
Thermo Fisher Scientific | 531.68 | 534.12 | 531.49 | -15.57 | -2.85% | 43.91K | 09:30:05 | ||
TJX | 93.68 | 93.70 | 93.45 | +0.55 | +0.59% | 217.48K | 09:30:04 | ||
Tractor Supply | 248.37 | 249.72 | 248.37 | +0.98 | +0.40% | 7.84K | 09:30:05 | ||
Trane Technologies | 293.10 | 298.69 | 290.31 | -2.53 | -0.86% | 843.13K | 17/04 | ||
Transdigm | 1,225.15 | 1,235.28 | 1,213.31 | +2.00 | +0.16% | 123.29K | 17/04 | ||
Travelers | 208.00 | 208.49 | 208.01 | +1.42 | +0.69% | 31.16K | 09:30:02 | ||
Trimble | 58.61 | 58.61 | 58.53 | +0.12 | +0.21% | 9.88K | 09:30:05 | ||
Truist Financial Corp | 35.65 | 35.93 | 35.09 | +0.01 | +0.03% | 7.53M | 17/04 | ||
Tyler Technologies | 402.87 | 404.26 | 397.80 | +3.65 | +0.91% | 256.15K | 17/04 | ||
Tyson Foods | 58.75 | 58.75 | 58.75 | 0.00 | 0.00% | 0 | 09:30:01 | ||
U.S. Bancorp | 39.51 | 39.97 | 38.79 | -1.49 | -3.63% | 12.70M | 17/04 | ||
Uber Tech | 71.92 | 75.61 | 71.04 | -2.21 | -2.98% | 15.14M | 17/04 | ||
UDR | 35.34 | 35.82 | 35.17 | +0.07 | +0.20% | 2.42M | 17/04 | ||
Ulta Beauty | 428.82 | 428.82 | 428.82 | +4.27 | +1.01% | 31.10K | 09:30:00 | ||
Union Pacific | 230.17 | 230.40 | 229.86 | +0.94 | +0.41% | 25.50K | 09:30:05 | ||
United Airlines Holdings | 48.74 | 49.14 | 44.11 | +7.24 | +17.45% | 65.20M | 17/04 | ||
United Parcel Service | 142.24 | 143.42 | 141.35 | 0.00 | 0.00% | 0 | 17/04 | ||
United Rentals | 636.22 | 658.34 | 632.21 | -19.75 | -3.01% | 882.17K | 17/04 | ||
UnitedHealth | 486.53 | 486.53 | 486.27 | 0.00 | 0.00% | 0 | 09:30:01 | ||
Universal Health Services | 155.41 | 156.02 | 155.25 | -4.62 | -2.89% | 21.28K | 09:30:02 | ||
Valero Energy | 167.81 | 168.00 | 167.80 | +0.52 | +0.31% | 26.13K | 09:30:02 | ||
Ventas | 42.34 | 42.33 | 42.11 | +0.10 | +0.25% | 22.41K | 09:30:03 | ||
Veralto | 90.52 | 92.15 | 90.10 | -0.37 | -0.41% | 1.91M | 17/04 | ||
VeriSign | 182.14 | 182.14 | 182.14 | +0.57 | +0.31% | 2.87K | 09:30:00 | ||
Verisk | 223.18 | 223.18 | 223.18 | 0.00 | 0.00% | 0 | 09:30:00 | ||
Verizon | 39.77 | 39.97 | 39.46 | 0.00 | 0.00% | 16.28M | 17/04 | ||
Vertex | 394.19 | 394.19 | 394.19 | +1.09 | +0.28% | 11.03K | 09:30:00 | ||
VF | 12.24 | 12.68 | 12.24 | -0.33 | -2.63% | 5.90M | 17/04 | ||
Viatris | 11.11 | 11.12 | 11.07 | +0.01 | +0.09% | 43.76K | 09:30:09 | ||
VICI Properties | 27.20 | 27.50 | 27.17 | +0.04 | +0.17% | 3.94M | 17/04 | ||
Visa A | 272.67 | 272.97 | 272.57 | -0.02 | -0.01% | 89.68K | 09:30:03 | ||
Vulcan Materials | 258.27 | 260.09 | 256.13 | -0.27 | -0.10% | 694.99K | 17/04 | ||
Walgreens Boots | 17.63 | 17.86 | 17.53 | -0.01 | -0.06% | 6.65M | 17/04 | ||
Walmart | 59.64 | 60.43 | 59.57 | -0.20 | -0.33% | 12.56M | 17/04 | ||
Walt Disney | 112.95 | 114.20 | 112.89 | -0.93 | -0.82% | 6.03M | 17/04 | ||
Warner Bros Discovery | 8.22 | 8.26 | 8.19 | -0.01 | -0.06% | 254.20K | 09:30:08 | ||
Waste Management | 205.84 | 205.84 | 205.55 | -0.31 | -0.15% | 27.76K | 09:30:03 | ||
Waters | 304.18 | 313.11 | 302.69 | -9.54 | -3.04% | 596.48K | 17/04 | ||
WEC Energy | 79.73 | 79.74 | 79.63 | +0.10 | +0.13% | 9.69K | 09:30:01 | ||
Wells Fargo&Co | 57.19 | 57.63 | 56.65 | +0.78 | +1.38% | 16.68M | 17/04 | ||
Welltower | 89.70 | 91.04 | 88.31 | +1.39 | +1.57% | 12.70K | 09:30:04 | ||
West Pharmaceutical Services | 377.44 | 381.16 | 376.70 | -2.04 | -0.54% | 346.08K | 17/04 | ||
Western Digital | 70.17 | 70.18 | 69.96 | 0.00 | 0.00% | 111.30K | 09:30:09 | ||
Westinghouse Air Brake | 144.55 | 146.05 | 143.84 | -0.91 | -0.63% | 960.82K | 17/04 | ||
WestRock Co | 47.66 | 47.76 | 47.66 | +0.43 | +0.91% | 28.52K | 09:30:02 | ||
Weyerhaeuser | 31.52 | 32.26 | 31.51 | -0.45 | -1.41% | 3.31M | 17/04 | ||
Williams | 37.66 | 37.93 | 37.43 | 0.01 | 0.01% | 6.00M | 17/04 | ||
Willis Towers Watson | 262.02 | 262.02 | 262.02 | +2.75 | +1.06% | 2.51K | 09:30:00 | ||
WR Berkley | 81.43 | 81.43 | 81.43 | +0.72 | +0.89% | 22.65K | 09:30:04 | ||
WW Grainger | 949.84 | 959.82 | 943.27 | -6.85 | -0.72% | 132.92K | 17/04 | ||
Wynn Resorts | 96.62 | 97.99 | 96.62 | -0.86 | -0.88% | 21.73K | 09:30:08 | ||
Xcel Energy | 53.70 | 53.77 | 53.64 | +0.51 | +0.95% | 35.86K | 09:30:01 | ||
Xylem | 127.02 | 127.37 | 127.02 | +0.80 | +0.63% | 10.36K | 09:30:01 | ||
Yum! Brands | 137.62 | 137.94 | 137.62 | -0.21 | -0.15% | 9.80K | 09:30:02 | ||
Zebra | 276.14 | 284.49 | 275.77 | -4.28 | -1.52% | 163.72K | 17/04 | ||
Zimmer Biomet | 121.31 | 122.69 | 120.04 | -0.76 | -0.62% | 1.49M | 17/04 | ||
Zoetis Inc | 151.94 | 153.18 | 151.24 | -1.08 | -0.71% | 3.26M | 17/04 |
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