Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 105.21 | 106.04 | 104.63 | -0.05 | -0.05% | 3.83M | 15:59:59 | ||
Abbott Labs | 103.21 | 103.80 | 103.02 | -0.88 | -0.85% | 6.23M | 15:59:59 | ||
AbbVie | 164.62 | 166.42 | 164.41 | -1.80 | -1.08% | 2.14M | 16:00:00 | ||
Accenture | 305.70 | 307.07 | 301.61 | +2.11 | +0.69% | 2.41M | 15:59:59 | ||
Adobe | 484.69 | 485.37 | 478.32 | +1.26 | +0.26% | 1.79M | 16:00:59 | ||
ADP | 251.78 | 252.66 | 250.59 | -0.55 | -0.22% | 772.34K | 15:59:59 | ||
Aflac | 87.69 | 88.59 | 87.55 | -0.68 | -0.77% | 1.72M | 15:59:59 | ||
Agilent Technologies | 154.64 | 154.95 | 153.46 | +0.41 | +0.27% | 903.62K | 15:59:59 | ||
AIG | 78.79 | 80.73 | 78.75 | -1.75 | -2.17% | 3.94M | 15:59:59 | ||
Air Products | 266.21 | 266.43 | 261.14 | +3.51 | +1.34% | 1.74M | 15:59:59 | ||
Airbnb | 146.37 | 146.48 | 145.21 | +0.71 | +0.49% | 3.74M | 16:00:59 | ||
Akamai | 94.90 | 95.41 | 94.34 | -0.31 | -0.33% | 1.80M | 15:59:59 | ||
Albemarle | 130.20 | 130.99 | 126.30 | -0.92 | -0.70% | 1.94M | 16:00:00 | ||
Alexandria RE | 123.70 | 124.45 | 123.46 | -0.47 | -0.38% | 355.12K | 16:00:00 | ||
Align | 267.44 | 272.17 | 266.52 | -4.06 | -1.50% | 818.23K | 15:59:59 | ||
Allegion PLC | 123.22 | 124.78 | 123.07 | -1.21 | -0.97% | 606.06K | 16:00:00 | ||
Alliant Energy | 51.78 | 52.04 | 51.66 | -0.19 | -0.37% | 986.31K | 15:59:59 | ||
Allstate | 167.86 | 169.75 | 167.56 | -1.65 | -0.97% | 823.12K | 15:59:59 | ||
Alphabet A | 176.92 | 178.77 | 176.08 | +0.86 | +0.49% | 19.60M | 16:00:59 | ||
Alphabet C | 178.46 | 179.95 | 177.23 | +1.17 | +0.66% | 17.44M | 16:00:59 | ||
Altria | 45.90 | 46.25 | 45.78 | -0.18 | -0.39% | 8.07M | 15:59:59 | ||
Amazon.com | 183.54 | 186.67 | 183.28 | -1.16 | -0.63% | 30.36M | 16:00:59 | ||
Amcor PLC | 10.07 | 10.26 | 10.05 | -0.20 | -1.95% | 7.27M | 15:59:59 | ||
AMD | 166.33 | 168.49 | 164.47 | +1.86 | +1.13% | 45.10M | 16:00:59 | ||
Ameren | 74.40 | 74.86 | 74.21 | -0.34 | -0.45% | 1.73M | 15:59:59 | ||
American Airlines | 14.52 | 14.78 | 14.42 | -0.21 | -1.43% | 26.69M | 16:00:59 | ||
American Electric Power | 92.59 | 92.84 | 92.14 | -0.08 | -0.09% | 1.72M | 15:59:59 | ||
American Express | 242.30 | 244.41 | 242.10 | -0.52 | -0.21% | 1.97M | 15:59:59 | ||
American Tower | 191.76 | 195.09 | 191.66 | -2.75 | -1.41% | 1.66M | 15:59:59 | ||
American Water Works | 133.60 | 133.98 | 132.47 | -0.16 | -0.12% | 881.19K | 16:00:00 | ||
Ameriprise Financial | 433.10 | 435.96 | 431.81 | -1.02 | -0.23% | 343.75K | 15:59:59 | ||
Ametek | 168.58 | 169.54 | 166.66 | +1.78 | +1.07% | 810.35K | 16:00:00 | ||
Amgen | 314.54 | 315.81 | 312.62 | +2.07 | +0.66% | 1.38M | 16:00:59 | ||
Amphenol | 133.36 | 134.41 | 131.70 | +1.45 | +1.10% | 3.10M | 15:59:59 | ||
Analog Devices | 217.48 | 218.70 | 213.94 | +3.40 | +1.59% | 2.65M | 16:00:59 | ||
ANSYS | 328.59 | 329.88 | 324.87 | +0.88 | +0.27% | 406.06K | 16:00:59 | ||
AO Smith | 85.84 | 86.44 | 85.56 | +0.16 | +0.19% | 645.92K | 16:00:00 | ||
Aon | 292.96 | 294.05 | 291.51 | +0.51 | +0.17% | 1.08M | 15:59:59 | ||
APA Corp | 30.90 | 31.28 | 30.74 | +0.02 | +0.06% | 4.41M | 16:00:59 | ||
Apple | 191.09 | 191.92 | 189.01 | +1.22 | +0.64% | 44.21M | 16:00:59 | ||
Applied Materials | 219.95 | 221.75 | 212.11 | +7.87 | +3.71% | 5.49M | 16:00:59 | ||
Aptiv | 81.93 | 83.37 | 81.75 | -0.18 | -0.22% | 1.49M | 16:00:00 | ||
Arch Capital | 100.17 | 101.26 | 100.14 | -0.82 | -0.81% | 1.39M | 15:59:59 | ||
Archer-Daniels-Midland | 60.87 | 61.56 | 60.82 | -0.75 | -1.22% | 2.41M | 15:59:59 | ||
Arista Networks | 319.47 | 324.01 | 319.04 | -0.42 | -0.13% | 1.09M | 16:00:00 | ||
Arthur J Gallagher | 256.46 | 258.57 | 256.37 | -1.21 | -0.47% | 473.24K | 16:00:00 | ||
Assurant | 172.19 | 175.75 | 171.21 | -3.41 | -1.94% | 292.57K | 15:59:59 | ||
AT&T | 17.52 | 17.56 | 17.35 | +0.12 | +0.69% | 27.70M | 15:59:59 | ||
Atmos Energy | 118.30 | 118.95 | 118.09 | -0.34 | -0.29% | 365.74K | 16:00:00 | ||
Autodesk | 221.40 | 221.98 | 219.84 | +0.19 | +0.09% | 1.03M | 16:00:59 | ||
AutoZone | 2,924.04 | 2,941.83 | 2,905.03 | +6.54 | +0.22% | 220.03K | 15:59:59 | ||
AvalonBay | 197.41 | 199.61 | 197.02 | -1.48 | -0.74% | 648.38K | 15:59:59 | ||
Avery Dennison | 226.05 | 227.26 | 225.44 | -0.25 | -0.11% | 344.61K | 15:59:59 | ||
Axon Enterprise | 292.03 | 292.89 | 288.19 | +3.24 | +1.12% | 524.11K | 16:00:59 | ||
Baker Hughes | 33.11 | 33.54 | 33.04 | -0.35 | -1.05% | 6.11M | 15:59:59 | ||
Ball | 70.11 | 70.71 | 69.74 | 0.00 | 0.00% | 1.20M | 16:00:00 | ||
Bank of America | 38.82 | 39.47 | 38.79 | -0.47 | -1.20% | 28.21M | 15:59:59 | ||
Bank of NY Mellon | 58.95 | 59.70 | 58.77 | -0.55 | -0.92% | 1.86M | 15:59:59 | ||
Bath & Body Works | 50.67 | 50.77 | 49.49 | +0.51 | +1.02% | 1.71M | 15:59:59 | ||
Baxter | 35.02 | 35.34 | 34.92 | -0.23 | -0.65% | 2.29M | 15:59:59 | ||
Becton Dickinson | 237.13 | 237.32 | 234.90 | +0.83 | +0.35% | 966.84K | 15:59:59 | ||
Berkshire Hathaway B | 413.00 | 417.28 | 412.61 | -3.94 | -0.94% | 3.17M | 15:59:59 | ||
Best Buy | 73.91 | 74.34 | 73.17 | +0.56 | +0.76% | 2.40M | 15:59:59 | ||
Bio-Rad Labs | 291.88 | 294.99 | 290.00 | -1.97 | -0.67% | 195.15K | 15:59:59 | ||
Bio-Techne | 82.50 | 84.22 | 82.38 | -1.30 | -1.56% | 1.00M | 16:00:59 | ||
Biogen | 231.58 | 232.75 | 228.97 | +1.01 | +0.44% | 704.33K | 15:59:59 | ||
BlackRock | 805.19 | 812.81 | 804.20 | -7.03 | -0.87% | 366.15K | 15:59:59 | ||
Blackstone | 125.67 | 126.12 | 124.62 | 0.00 | 0.00% | 3.04M | 15:59:59 | ||
Boeing | 186.61 | 188.63 | 184.01 | +1.66 | +0.90% | 6.21M | 15:59:59 | ||
Booking | 3,768.62 | 3,773.34 | 3,694.26 | +60.27 | +1.63% | 218.78K | 16:00:59 | ||
BorgWarner | 36.87 | 37.15 | 36.71 | -0.22 | -0.59% | 1.96M | 15:59:59 | ||
Boston Properties | 62.10 | 63.64 | 62.02 | -1.10 | -1.74% | 873.69K | 15:59:59 | ||
Boston Scientific | 75.36 | 76.07 | 74.81 | +0.71 | +0.95% | 5.60M | 15:59:59 | ||
Bristol-Myers Squibb | 43.36 | 44.04 | 43.31 | -0.67 | -1.52% | 10.24M | 15:59:59 | ||
Broadcom | 1,414.03 | 1,416.94 | 1,393.16 | +18.74 | +1.34% | 2.55M | 16:00:59 | ||
Broadridge | 200.36 | 203.41 | 199.97 | -3.13 | -1.54% | 421.21K | 16:00:00 | ||
Brown Forman | 47.22 | 48.27 | 47.03 | -1.25 | -2.58% | 1.45M | 15:59:59 | ||
Brown&Brown | 89.86 | 89.91 | 89.34 | +0.03 | +0.03% | 685.29K | 16:00:00 | ||
Builders FirstSource | 169.19 | 170.24 | 167.06 | +2.14 | +1.28% | 1.75M | 16:00:00 | ||
Bunge | 102.27 | 103.45 | 102.05 | -0.82 | -0.80% | 534.57K | 16:00:00 | ||
Cadence Design | 292.47 | 292.63 | 287.30 | +3.66 | +1.27% | 988.01K | 16:00:59 | ||
Caesars | 34.94 | 35.70 | 34.58 | -0.58 | -1.63% | 3.97M | 16:00:59 | ||
Camden Property | 105.52 | 106.62 | 105.38 | -0.98 | -0.92% | 1.25M | 16:00:00 | ||
Campbell Soup | 46.38 | 46.54 | 46.28 | -0.07 | -0.16% | 1.54M | 15:59:59 | ||
Capital One Financial | 140.62 | 142.02 | 140.10 | -1.19 | -0.84% | 1.31M | 15:59:59 | ||
Cardinal Health | 98.46 | 99.23 | 97.86 | -0.62 | -0.63% | 1.38M | 15:59:59 | ||
CarMax | 72.57 | 73.27 | 72.07 | -0.25 | -0.34% | 1.17M | 15:59:59 | ||
Carnival Corp | 16.09 | 16.24 | 15.31 | +1.09 | +7.27% | 52.33M | 15:59:59 | ||
Carrier Global | 66.00 | 66.36 | 65.00 | +0.77 | +1.18% | 3.08M | 16:00:00 | ||
Catalent Inc | 54.95 | 55.59 | 54.93 | -0.42 | -0.76% | 811.67K | 16:00:00 | ||
Caterpillar | 362.75 | 364.43 | 354.77 | +6.48 | +1.82% | 2.25M | 15:59:59 | ||
Cboe Global | 182.99 | 184.52 | 180.43 | -0.52 | -0.28% | 446.36K | 16:00:01 | ||
CBRE A | 90.19 | 90.94 | 89.76 | -1.08 | -1.18% | 1.29M | 15:59:59 | ||
CDW Corp | 228.24 | 228.58 | 223.21 | +4.60 | +2.06% | 827.66K | 15:59:59 | ||
Celanese | 156.49 | 157.74 | 155.53 | -0.85 | -0.54% | 648.15K | 16:00:00 | ||
Cencora Inc | 221.05 | 222.49 | 219.77 | -1.07 | -0.48% | 700.96K | 16:00:00 | ||
Centene | 77.57 | 78.31 | 77.36 | -0.49 | -0.63% | 1.74M | 16:00:00 | ||
CenterPoint Energy | 29.99 | 30.18 | 29.93 | -0.09 | -0.30% | 4.21M | 15:59:59 | ||
CF Industries | 78.56 | 79.22 | 76.15 | +2.34 | +3.07% | 1.92M | 15:59:59 | ||
CH Robinson | 84.53 | 84.69 | 83.45 | +0.42 | +0.50% | 1.27M | 16:00:59 | ||
Charles River Laboratories | 223.06 | 223.18 | 218.97 | +1.45 | +0.65% | 468.77K | 15:59:59 | ||
Charles Schwab | 78.66 | 79.13 | 78.15 | -0.12 | -0.15% | 5.54M | 15:59:59 | ||
Charter Communications | 274.84 | 275.34 | 269.82 | +1.82 | +0.67% | 686.28K | 16:00:59 | ||
Chevron | 161.14 | 163.00 | 161.07 | -1.53 | -0.94% | 4.82M | 15:59:59 | ||
Chipotle Mexican Grill | 3,176.39 | 3,242.66 | 3,174.10 | -37.04 | -1.15% | 235.48K | 15:59:59 | ||
Chubb | 264.14 | 275.37 | 264.03 | -10.14 | -3.70% | 2.06M | 15:59:59 | ||
Church&Dwight | 106.50 | 106.63 | 105.85 | +0.11 | +0.10% | 675.20K | 16:00:00 | ||
Cigna | 333.37 | 338.60 | 332.23 | -5.34 | -1.58% | 1.17M | 15:59:59 | ||
Cincinnati Financial | 117.95 | 120.21 | 117.36 | -2.11 | -1.76% | 512.38K | 16:00:59 | ||
Cintas | 697.46 | 698.04 | 688.27 | +5.32 | +0.77% | 193.83K | 16:00:59 | ||
Cisco | 47.13 | 48.07 | 47.01 | -1.04 | -2.16% | 21.82M | 16:00:59 | ||
Citigroup | 63.16 | 64.25 | 62.92 | -0.91 | -1.42% | 10.30M | 15:59:59 | ||
Citizens Financial Group Inc | 36.50 | 37.30 | 36.39 | -0.66 | -1.78% | 2.80M | 16:00:00 | ||
Clorox | 134.83 | 135.87 | 134.76 | -0.79 | -0.58% | 1.10M | 15:59:59 | ||
CME Group | 211.27 | 213.57 | 211.17 | -1.87 | -0.88% | 1.23M | 15:59:59 | ||
CMS Energy | 62.75 | 63.39 | 62.54 | -0.49 | -0.77% | 1.54M | 15:59:59 | ||
Coca-Cola | 62.57 | 63.01 | 62.46 | -0.46 | -0.73% | 10.92M | 15:59:59 | ||
Cognizant A | 69.58 | 69.69 | 68.75 | +0.82 | +1.19% | 2.27M | 16:00:59 | ||
Colgate-Palmolive | 94.39 | 94.54 | 93.81 | +0.26 | +0.28% | 3.49M | 15:59:59 | ||
Comcast | 39.21 | 39.31 | 38.67 | -0.06 | -0.15% | 12.53M | 16:00:59 | ||
Comerica | 53.45 | 55.00 | 53.42 | -1.38 | -2.52% | 1.04M | 15:59:59 | ||
Conagra Brands | 30.71 | 30.86 | 30.58 | -0.02 | -0.07% | 2.64M | 15:59:59 | ||
ConocoPhillips | 120.89 | 122.11 | 120.49 | -0.82 | -0.67% | 2.77M | 15:59:59 | ||
Consolidated Edison | 96.51 | 97.24 | 96.44 | -0.59 | -0.61% | 1.22M | 15:59:59 | ||
Constellation Brands A | 250.56 | 255.52 | 249.26 | -4.87 | -1.91% | 850.39K | 15:59:59 | ||
Constellation Energy | 215.07 | 215.24 | 211.15 | +1.96 | +0.92% | 1.85M | 16:00:59 | ||
Cooper | 97.21 | 97.86 | 96.88 | -0.10 | -0.10% | 572.17K | 16:00:59 | ||
Copart | 54.92 | 55.00 | 54.29 | +0.42 | +0.77% | 3.26M | 15:59:59 | ||
Corning | 35.52 | 35.60 | 35.30 | +0.17 | +0.48% | 7.33M | 15:59:59 | ||
Corpay | 278.94 | 282.24 | 278.59 | -0.59 | -0.21% | 434.31K | 16:00:00 | ||
Corteva | 56.74 | 57.00 | 56.38 | +0.29 | +0.51% | 2.69M | 15:59:59 | ||
CoStar | 87.52 | 87.63 | 86.00 | +0.02 | +0.02% | 1.70M | 15:59:59 | ||
Costco | 793.00 | 802.98 | 792.39 | -2.81 | -0.35% | 1.30M | 16:00:59 | ||
Coterra Energy | 28.44 | 28.66 | 28.29 | +0.25 | +0.89% | 3.46M | 16:00:00 | ||
Crown Castle | 100.62 | 102.44 | 100.44 | -2.27 | -2.21% | 1.89M | 16:00:00 | ||
CSX | 33.41 | 33.63 | 33.15 | -0.11 | -0.33% | 7.75M | 15:59:59 | ||
Cummins | 284.84 | 286.96 | 284.42 | -0.72 | -0.25% | 639.12K | 15:59:59 | ||
CVS Health Corp | 57.40 | 57.87 | 57.27 | -0.28 | -0.49% | 11.41M | 15:59:59 | ||
Danaher | 267.11 | 267.64 | 265.05 | +1.31 | +0.49% | 1.75M | 15:59:59 | ||
Darden Restaurants | 151.98 | 154.42 | 151.90 | -2.02 | -1.31% | 962.37K | 15:59:59 | ||
DaVita | 140.93 | 141.43 | 138.79 | +1.11 | +0.79% | 655.70K | 15:59:59 | ||
Dayforce | 62.29 | 63.65 | 61.97 | -1.04 | -1.64% | 1.33M | 16:00:00 | ||
Deckers Outdoor | 902.49 | 913.98 | 893.41 | +13.93 | +1.57% | 266.09K | 16:00:00 | ||
Deere&Company | 391.48 | 396.83 | 390.94 | -5.54 | -1.40% | 1.16M | 15:59:59 | ||
Delta Air Lines | 52.99 | 53.24 | 52.55 | +0.29 | +0.55% | 4.30M | 15:59:59 | ||
Dentsply | 28.12 | 28.38 | 27.92 | -0.16 | -0.57% | 1.57M | 15:59:59 | ||
Devon Energy | 50.02 | 50.07 | 49.57 | +0.40 | +0.81% | 4.73M | 15:59:59 | ||
DexCom | 130.69 | 132.09 | 129.69 | -0.67 | -0.51% | 2.11M | 15:59:59 | ||
Diamondback | 197.83 | 199.08 | 197.00 | +0.16 | +0.08% | 876.51K | 15:59:59 | ||
Digital | 143.35 | 145.25 | 142.40 | -0.48 | -0.33% | 992.54K | 15:59:59 | ||
Discover | 124.61 | 126.04 | 124.20 | -0.81 | -0.65% | 684.77K | 15:59:59 | ||
Dollar General | 137.83 | 141.45 | 137.70 | -4.30 | -3.03% | 1.80M | 15:59:59 | ||
Dollar Tree | 113.48 | 117.29 | 113.31 | -3.83 | -3.26% | 2.91M | 16:00:59 | ||
Dominion Energy | 53.78 | 53.92 | 53.24 | +0.28 | +0.52% | 3.61M | 15:59:59 | ||
Domino’s Pizza Inc | 516.11 | 518.25 | 511.58 | +3.08 | +0.60% | 260.82K | 16:00:00 | ||
Dover | 185.08 | 185.99 | 184.11 | +0.99 | +0.54% | 707.28K | 15:59:59 | ||
Dow | 59.24 | 59.45 | 58.80 | +0.05 | +0.08% | 1.91M | 15:59:59 | ||
DR Horton | 149.79 | 151.93 | 149.42 | -1.71 | -1.13% | 1.39M | 15:59:59 | ||
DTE Energy | 116.35 | 117.30 | 115.88 | -0.25 | -0.21% | 730.18K | 15:59:59 | ||
Duke Energy | 103.66 | 103.93 | 103.33 | -0.23 | -0.22% | 2.02M | 15:59:59 | ||
DuPont De Nemours | 79.87 | 80.41 | 79.71 | -0.04 | -0.05% | 1.74M | 15:59:59 | ||
Eastman Chemical | 100.61 | 100.77 | 100.06 | +0.23 | +0.23% | 468.84K | 15:59:59 | ||
Eaton | 333.25 | 335.71 | 329.00 | +3.01 | +0.91% | 1.02M | 15:59:59 | ||
eBay | 51.24 | 51.62 | 51.02 | -0.24 | -0.47% | 3.05M | 15:59:59 | ||
Ecolab | 234.69 | 235.85 | 233.17 | +1.03 | +0.44% | 638.01K | 15:59:59 | ||
Edison | 76.10 | 76.48 | 75.83 | -0.20 | -0.26% | 1.13M | 15:59:59 | ||
Edwards Lifesciences | 89.78 | 89.92 | 89.00 | +0.64 | +0.72% | 1.61M | 15:59:59 | ||
Electronic Arts | 128.30 | 128.36 | 126.80 | +0.55 | +0.43% | 1.69M | 15:59:59 | ||
Elevance Health | 541.75 | 547.98 | 541.18 | -5.96 | -1.09% | 448.85K | 16:00:00 | ||
Eli Lilly | 783.18 | 784.33 | 766.12 | +13.18 | +1.71% | 2.18M | 15:59:59 | ||
Emerson | 113.70 | 114.55 | 113.01 | +0.82 | +0.73% | 1.50M | 15:59:59 | ||
Enphase | 113.45 | 114.79 | 110.67 | -0.87 | -0.76% | 2.44M | 15:59:59 | ||
Entergy | 112.80 | 113.44 | 112.64 | -0.23 | -0.20% | 1.38M | 15:59:59 | ||
EOG Resources | 129.86 | 130.58 | 129.15 | -0.08 | -0.06% | 1.93M | 15:59:59 | ||
EPAM Systems | 191.44 | 191.51 | 186.15 | +3.64 | +1.94% | 530.52K | 16:00:00 | ||
EQT | 41.92 | 42.44 | 41.39 | +0.75 | +1.82% | 5.47M | 15:59:59 | ||
Equifax | 251.69 | 253.44 | 248.65 | +2.94 | +1.18% | 521.13K | 15:59:59 | ||
Equinix | 795.28 | 801.96 | 791.19 | -4.55 | -0.57% | 422.75K | 16:00:59 | ||
Equity Residential | 66.47 | 67.17 | 66.37 | -0.66 | -0.98% | 1.66M | 15:59:59 | ||
Essex Property | 263.32 | 265.77 | 262.15 | -2.97 | -1.12% | 348.32K | 16:00:00 | ||
Estee Lauder | 131.14 | 134.63 | 130.98 | -3.61 | -2.68% | 3.06M | 15:59:59 | ||
Etsy Inc | 64.13 | 64.70 | 63.70 | +0.16 | +0.25% | 2.80M | 16:00:59 | ||
Everest | 389.61 | 393.23 | 389.10 | -3.31 | -0.84% | 217.67K | 16:00:00 | ||
Evergy | 55.09 | 55.23 | 54.85 | -0.02 | -0.04% | 974.22K | 15:59:59 | ||
Eversource Energy | 60.78 | 61.01 | 60.61 | -0.18 | -0.30% | 979.94K | 15:59:59 | ||
Exelon | 38.46 | 38.69 | 38.35 | -0.12 | -0.31% | 3.20M | 15:59:59 | ||
Expedia | 114.32 | 114.56 | 112.62 | +0.31 | +0.27% | 2.91M | 15:59:59 | ||
Expeditors Washington | 118.38 | 118.77 | 117.38 | +0.48 | +0.41% | 889.18K | 16:00:00 | ||
Extra Space Storage | 150.28 | 152.40 | 150.22 | -1.61 | -1.06% | 716.80K | 16:00:00 | ||
Exxon Mobil | 118.67 | 119.89 | 118.55 | -0.97 | -0.81% | 11.11M | 15:59:59 | ||
F5 Networks | 174.25 | 175.32 | 173.49 | +0.12 | +0.07% | 427.03K | 15:59:59 | ||
FactSet Research | 452.48 | 452.72 | 447.86 | +3.60 | +0.80% | 152.95K | 15:59:59 | ||
Fair Isaac | 1,445.98 | 1,451.41 | 1,419.95 | +34.63 | +2.45% | 222.92K | 16:00:00 | ||
Fastenal | 66.66 | 66.72 | 66.26 | +0.24 | +0.36% | 2.09M | 16:00:59 | ||
Federal Realty | 101.01 | 102.31 | 100.74 | -1.32 | -1.29% | 316.22K | 15:59:59 | ||
FedEx | 254.71 | 257.41 | 254.07 | -2.54 | -0.99% | 899.11K | 15:59:59 | ||
Fidelity National Info | 77.72 | 78.73 | 77.52 | -0.64 | -0.82% | 3.27M | 15:59:59 | ||
Fifth Third | 37.76 | 38.62 | 37.71 | -0.80 | -2.07% | 2.13M | 15:59:59 | ||
First Solar | 196.34 | 199.15 | 194.50 | -1.25 | -0.63% | 1.39M | 16:00:59 | ||
FirstEnergy | 40.06 | 40.09 | 39.88 | +0.02 | +0.05% | 1.58M | 15:59:59 | ||
Fiserv | 151.34 | 153.05 | 150.76 | -1.37 | -0.90% | 1.76M | 15:59:59 | ||
FMC | 63.87 | 64.65 | 63.14 | -0.11 | -0.17% | 864.54K | 15:59:59 | ||
Ford Motor | 12.15 | 12.33 | 12.14 | -0.13 | -1.06% | 26.06M | 15:59:59 | ||
Fortinet | 62.34 | 62.41 | 60.86 | +0.91 | +1.48% | 2.83M | 16:00:59 | ||
Fortive | 77.14 | 77.67 | 77.02 | -0.02 | -0.03% | 1.24M | 15:59:59 | ||
Fox Corp A | 32.99 | 33.06 | 32.64 | +0.14 | +0.43% | 1.79M | 16:00:59 | ||
Fox Corp B | 30.58 | 30.65 | 30.29 | +0.05 | +0.16% | 1.55M | 16:00:59 | ||
Franklin Resources | 23.94 | 24.28 | 23.87 | -0.34 | -1.40% | 3.20M | 15:59:59 | ||
Freeport-McMoran | 54.86 | 55.24 | 53.38 | +0.63 | +1.16% | 15.71M | 15:59:59 | ||
Garmin | 170.15 | 171.64 | 169.67 | -0.79 | -0.46% | 414.90K | 16:00:00 | ||
Gartner | 456.57 | 457.66 | 449.42 | +6.31 | +1.40% | 263.77K | 16:00:00 | ||
GE HealthCare | 81.75 | 82.67 | 81.50 | -0.11 | -0.13% | 1.21M | 15:59:59 | ||
Gen Digital | 24.47 | 25.10 | 24.36 | -0.56 | -2.24% | 7.73M | 16:00:59 | ||
Generac | 151.30 | 151.30 | 144.61 | +6.53 | +4.51% | 941.79K | 16:00:00 | ||
General Dynamics | 300.23 | 301.00 | 298.01 | +1.21 | +0.40% | 940.21K | 15:59:59 | ||
General Electric | 159.28 | 161.42 | 158.82 | -0.61 | -0.38% | 5.48M | 15:59:59 | ||
General Mills | 71.43 | 71.44 | 70.44 | +0.19 | +0.27% | 2.16M | 15:59:59 | ||
General Motors | 45.12 | 45.91 | 45.07 | -0.63 | -1.39% | 8.72M | 16:00:00 | ||
Genuine Parts | 151.93 | 153.44 | 151.76 | -0.96 | -0.63% | 561.80K | 15:59:59 | ||
Gilead | 67.90 | 68.04 | 67.38 | +0.18 | +0.27% | 3.68M | 16:00:59 | ||
Global Payments | 107.40 | 109.13 | 107.15 | -1.76 | -1.61% | 1.53M | 16:00:00 | ||
Globe Life | 85.99 | 86.91 | 84.59 | -0.08 | -0.09% | 1.20M | 16:00:00 | ||
Goldman Sachs | 462.94 | 471.48 | 462.60 | -4.78 | -1.02% | 1.93M | 15:59:59 | ||
Halliburton | 37.96 | 38.04 | 37.54 | +0.06 | +0.16% | 5.77M | 15:59:59 | ||
Hartford | 102.08 | 103.42 | 101.94 | -1.09 | -1.06% | 1.27M | 15:59:59 | ||
Hasbro | 62.08 | 62.34 | 60.74 | +1.95 | +3.24% | 1.92M | 16:00:59 | ||
HCA | 325.05 | 325.31 | 321.48 | +2.19 | +0.68% | 721.00K | 15:59:59 | ||
Healthpeak Properties | 19.79 | 20.05 | 19.78 | -0.10 | -0.50% | 3.04M | 15:59:59 | ||
Henry Schein | 73.47 | 74.60 | 73.20 | -1.13 | -1.51% | 800.89K | 15:59:59 | ||
Hershey Co | 208.09 | 208.93 | 206.54 | +1.05 | +0.51% | 955.80K | 15:59:59 | ||
Hess | 155.83 | 158.89 | 155.42 | -2.28 | -1.44% | 1.73M | 15:59:59 | ||
Hewlett Packard | 17.80 | 18.04 | 17.72 | -0.06 | -0.34% | 9.15M | 16:00:00 | ||
Hilton Worldwide | 205.63 | 207.15 | 204.48 | +1.44 | +0.71% | 1.06M | 16:00:00 | ||
Hologic | 74.85 | 75.30 | 74.46 | -0.17 | -0.23% | 1.01M | 15:59:59 | ||
Home Depot | 337.82 | 342.55 | 337.54 | -6.39 | -1.86% | 3.23M | 15:59:59 | ||
Honeywell | 204.62 | 206.19 | 203.25 | -1.35 | -0.66% | 2.01M | 16:00:59 | ||
Hormel Foods | 36.77 | 36.86 | 36.11 | +0.46 | +1.27% | 3.20M | 15:59:59 | ||
Host Hotels Resorts | 18.38 | 18.50 | 18.32 | -0.04 | -0.22% | 3.92M | 15:59:59 | ||
Howmet | 84.09 | 84.13 | 83.22 | +1.16 | +1.40% | 1.19M | 16:00:00 | ||
HP Inc | 31.82 | 31.93 | 31.26 | +0.63 | +2.02% | 5.59M | 15:59:59 | ||
Hubbell | 397.72 | 401.11 | 391.80 | +4.98 | +1.27% | 327.08K | 16:00:00 | ||
Humana | 355.22 | 356.59 | 353.55 | -0.98 | -0.28% | 1.41M | 15:59:59 | ||
Huntington Bancshares | 14.01 | 14.26 | 14.00 | -0.20 | -1.41% | 8.49M | 15:59:59 | ||
Huntington Ingalls Industries | 255.59 | 257.26 | 254.26 | -0.01 | -0.00% | 172.20K | 15:59:59 | ||
IBM | 169.92 | 170.16 | 168.38 | +0.89 | +0.53% | 2.72M | 15:59:59 | ||
ICE | 136.95 | 138.09 | 136.84 | -1.45 | -1.05% | 1.42M | 15:59:59 | ||
IDEX | 219.86 | 223.49 | 219.36 | -2.47 | -1.11% | 367.11K | 16:00:00 | ||
IDEXX Labs | 530.07 | 545.43 | 528.84 | -13.38 | -2.46% | 517.28K | 16:00:59 | ||
IFF | 98.82 | 99.91 | 98.55 | -0.87 | -0.87% | 1.59M | 15:59:59 | ||
Illinois Tool Works | 250.59 | 251.15 | 249.04 | -0.01 | -0.00% | 701.35K | 15:59:59 | ||
Illumina | 108.53 | 111.53 | 108.27 | -2.54 | -2.29% | 1.68M | 15:59:59 | ||
Incyte | 57.19 | 57.37 | 56.99 | +0.09 | +0.16% | 1.94M | 16:00:59 | ||
Ingersoll Rand | 94.14 | 94.52 | 92.74 | +1.49 | +1.61% | 2.73M | 15:59:59 | ||
Insulet | 184.14 | 188.97 | 182.42 | -3.13 | -1.67% | 552.32K | 15:59:59 | ||
Intel | 32.10 | 32.42 | 31.76 | +0.27 | +0.85% | 31.76M | 16:00:59 | ||
International Paper | 41.18 | 42.82 | 40.63 | +0.54 | +1.33% | 5.66M | 15:59:59 | ||
Intuit | 670.15 | 671.49 | 659.47 | +8.97 | +1.36% | 927.45K | 16:00:59 | ||
Intuitive Surgical | 400.03 | 400.40 | 395.60 | +1.21 | +0.30% | 948.75K | 16:00:59 | ||
Invesco | 16.02 | 16.15 | 15.94 | +0.02 | +0.12% | 3.14M | 15:59:59 | ||
Invitation Homes | 35.45 | 35.63 | 35.31 | -0.01 | -0.01% | 949.10K | 16:00:00 | ||
IPG | 31.98 | 32.00 | 31.62 | +0.20 | +0.63% | 2.52M | 15:59:59 | ||
IQVIA Holdings | 230.03 | 231.89 | 229.46 | -1.15 | -0.50% | 649.00K | 16:00:00 | ||
Iron Mountain | 82.10 | 82.34 | 81.54 | +0.31 | +0.38% | 802.93K | 15:59:59 | ||
J&J | 151.27 | 153.39 | 151.26 | -2.13 | -1.39% | 7.47M | 15:59:59 | ||
Jabil Circuit | 121.01 | 124.13 | 111.68 | +5.99 | +5.21% | 3.26M | 15:59:59 | ||
Jack Henry&Associates | 169.45 | 170.18 | 167.78 | +0.46 | +0.27% | 297.80K | 16:00:59 | ||
Jacobs Engineering | 136.86 | 137.48 | 136.07 | +0.42 | +0.31% | 313.26K | 16:00:00 | ||
JB Hunt | 164.10 | 165.12 | 163.68 | -0.70 | -0.42% | 946.05K | 16:00:59 | ||
JM Smucker | 114.31 | 115.38 | 114.18 | -0.90 | -0.78% | 827.33K | 15:59:59 | ||
Johnson Controls | 70.62 | 72.99 | 70.26 | +1.60 | +2.32% | 13.18M | 15:59:59 | ||
JPMorgan | 195.58 | 205.88 | 195.40 | -9.21 | -4.50% | 16.96M | 15:59:59 | ||
Juniper | 34.64 | 34.76 | 34.58 | 0.00 | 0.00% | 707.64K | 15:59:59 | ||
Kellanova | 62.08 | 62.35 | 61.38 | +0.52 | +0.84% | 1.94M | 15:59:59 | ||
Kenvue | 19.91 | 20.55 | 19.88 | -0.56 | -2.76% | 22.67M | 16:00:00 | ||
Keurig Dr Pepper | 33.68 | 33.81 | 33.59 | -0.07 | -0.21% | 7.66M | 15:59:59 | ||
KeyCorp | 15.23 | 15.47 | 15.20 | -0.17 | -1.10% | 5.85M | 15:59:59 | ||
Keysight Technologies | 159.76 | 161.08 | 156.87 | +2.46 | +1.56% | 1.64M | 16:00:00 | ||
Kimberly-Clark | 133.62 | 134.29 | 133.40 | -0.67 | -0.50% | 1.79M | 15:59:59 | ||
Kimco Realty | 18.91 | 19.20 | 18.88 | -0.31 | -1.61% | 1.98M | 15:59:59 | ||
Kinder Morgan | 19.84 | 19.89 | 19.70 | +0.14 | +0.71% | 9.43M | 16:00:00 | ||
KLA Corp | 772.80 | 778.44 | 751.02 | +25.12 | +3.36% | 701.25K | 16:00:59 | ||
Kraft Heinz | 35.78 | 36.13 | 35.76 | -0.22 | -0.61% | 5.75M | 16:00:59 | ||
Kroger | 53.89 | 54.45 | 53.72 | -0.31 | -0.57% | 3.92M | 15:59:59 | ||
L3Harris Technologies | 223.62 | 224.34 | 223.16 | +0.05 | +0.02% | 538.87K | 15:59:59 | ||
Laboratory America | 206.83 | 214.14 | 206.07 | -3.76 | -1.79% | 588.74K | 15:59:59 | ||
Lam Research | 942.04 | 950.00 | 913.53 | +29.97 | +3.29% | 664.47K | 16:00:59 | ||
Lamb Weston Holdings | 86.67 | 87.39 | 85.81 | -0.10 | -0.12% | 1.18M | 15:59:59 | ||
Las Vegas Sands | 46.82 | 47.52 | 46.75 | -0.21 | -0.45% | 4.54M | 15:59:59 | ||
Leidos | 149.44 | 149.49 | 147.92 | +0.77 | +0.52% | 475.45K | 15:59:59 | ||
Lennar | 163.67 | 166.41 | 163.46 | -2.21 | -1.33% | 942.70K | 15:59:59 | ||
Linde PLC | 432.61 | 432.98 | 431.22 | +0.09 | +0.02% | 1.50M | 16:00:59 | ||
Live Nation Entertainment | 99.43 | 99.58 | 96.60 | +2.84 | +2.94% | 1.89M | 15:59:59 | ||
LKQ | 44.76 | 45.62 | 44.64 | +0.09 | +0.20% | 1.80M | 15:59:59 | ||
Lockheed Martin | 467.08 | 468.77 | 464.92 | +0.88 | +0.19% | 735.17K | 15:59:59 | ||
Loews | 76.13 | 77.89 | 76.09 | -1.61 | -2.07% | 692.71K | 15:59:59 | ||
Lowe’s | 229.17 | 231.08 | 228.24 | -1.94 | -0.84% | 2.41M | 15:59:59 | ||
Lululemon Athletica | 327.07 | 334.21 | 323.66 | -7.88 | -2.35% | 3.62M | 16:00:59 | ||
LyondellBasell Industries | 100.12 | 100.98 | 99.91 | -0.79 | -0.78% | 856.65K | 16:00:00 | ||
M&T Bank | 152.26 | 155.76 | 152.21 | -1.53 | -0.99% | 554.39K | 15:59:59 | ||
Marathon Oil | 26.46 | 26.53 | 26.17 | +0.25 | +0.95% | 6.11M | 15:59:59 | ||
Marathon Petroleum | 176.08 | 180.43 | 175.20 | -3.59 | -2.00% | 2.44M | 15:59:59 | ||
MarketAxesss | 215.71 | 217.21 | 213.89 | +1.00 | +0.47% | 294.61K | 15:59:59 | ||
Marriott Int | 240.33 | 240.51 | 237.43 | +2.60 | +1.09% | 939.99K | 15:59:59 | ||
Marsh McLennan | 209.16 | 210.45 | 208.85 | -0.81 | -0.39% | 1.41M | 15:59:59 | ||
Martin Marietta Materials | 583.10 | 584.05 | 575.69 | +2.35 | +0.40% | 392.85K | 15:59:59 | ||
Masco | 69.53 | 70.55 | 69.47 | -0.63 | -0.90% | 1.07M | 15:59:59 | ||
Mastercard | 459.66 | 462.22 | 458.78 | -0.61 | -0.13% | 1.40M | 15:59:59 | ||
Match Group | 30.38 | 31.29 | 30.21 | -0.83 | -2.66% | 4.71M | 16:00:59 | ||
McCormick&Co | 74.27 | 74.59 | 73.38 | +0.26 | +0.35% | 2.10M | 15:59:59 | ||
McDonald’s | 267.87 | 272.13 | 267.28 | -4.51 | -1.66% | 2.53M | 15:59:59 | ||
McKesson | 564.00 | 566.16 | 558.20 | -0.52 | -0.09% | 576.06K | 15:59:59 | ||
Medtronic | 84.51 | 85.85 | 84.45 | -1.41 | -1.64% | 5.49M | 15:59:59 | ||
Merck&Co | 130.99 | 131.74 | 130.65 | -0.20 | -0.15% | 4.48M | 15:59:59 | ||
Meta Platforms | 468.84 | 473.20 | 467.04 | -3.07 | -0.65% | 11.31M | 16:00:59 | ||
MetLife | 72.89 | 74.45 | 72.79 | -1.33 | -1.79% | 2.90M | 15:59:59 | ||
Mettler-Toledo | 1,518.29 | 1,529.78 | 1,513.87 | -4.46 | -0.29% | 124.05K | 15:59:59 | ||
MGM | 41.36 | 41.44 | 40.79 | +0.33 | +0.80% | 3.31M | 15:59:59 | ||
Microchip | 96.46 | 97.59 | 94.30 | +2.13 | +2.26% | 5.39M | 16:00:59 | ||
Micron | 129.00 | 131.02 | 126.64 | +3.71 | +2.96% | 17.78M | 16:00:59 | ||
Microsoft | 425.34 | 426.77 | 419.99 | +5.13 | +1.22% | 14.15M | 16:00:59 | ||
Mid-America Apartment | 136.86 | 137.97 | 136.22 | -0.88 | -0.64% | 422.30K | 15:59:59 | ||
Moderna | 141.01 | 142.76 | 131.72 | +8.11 | +6.10% | 4.47M | 16:00:59 | ||
Mohawk Industries | 118.89 | 120.75 | 118.59 | -1.47 | -1.22% | 516.12K | 16:00:00 | ||
Molina Healthcare | 343.80 | 348.00 | 342.60 | -3.82 | -1.10% | 186.15K | 16:00:00 | ||
Molson Coors Brewing B | 55.21 | 56.80 | 55.01 | -1.26 | -2.23% | 2.11M | 15:59:59 | ||
Mondelez | 70.27 | 71.35 | 70.22 | -0.96 | -1.35% | 4.95M | 15:59:59 | ||
Monolithic | 755.88 | 761.87 | 725.46 | +25.83 | +3.54% | 419.38K | 16:00:59 | ||
Monster Beverage | 53.58 | 54.26 | 53.51 | -0.53 | -0.98% | 5.49M | 15:59:59 | ||
Moody’s | 412.57 | 414.22 | 411.04 | -1.35 | -0.33% | 409.84K | 15:59:59 | ||
Morgan Stanley | 100.33 | 100.89 | 99.38 | +0.11 | +0.11% | 5.58M | 15:59:59 | ||
Mosaic | 30.78 | 30.91 | 30.51 | +0.17 | +0.56% | 3.94M | 15:59:59 | ||
Motorola | 368.43 | 368.46 | 366.69 | +0.63 | +0.17% | 290.52K | 15:59:59 | ||
MSCI | 512.26 | 512.62 | 502.54 | +6.93 | +1.37% | 569.80K | 15:59:59 | ||
Nasdaq Inc | 62.45 | 62.90 | 62.30 | -0.31 | -0.49% | 1.61M | 16:00:59 | ||
NetApp | 112.28 | 112.47 | 110.35 | +1.81 | +1.64% | 1.71M | 15:59:59 | ||
Netflix | 640.82 | 644.37 | 619.52 | +19.72 | +3.18% | 3.79M | 16:00:59 | ||
Newmont Goldcorp | 44.44 | 44.59 | 43.47 | +0.70 | +1.60% | 8.22M | 15:59:59 | ||
News Corp | 27.23 | 27.24 | 27.01 | +0.15 | +0.55% | 458.83K | 15:59:59 | ||
News Corp A | 26.42 | 26.44 | 26.22 | +0.13 | +0.49% | 1.67M | 15:59:59 | ||
NextEra Energy | 75.87 | 76.19 | 75.57 | -0.22 | -0.29% | 7.08M | 15:59:59 | ||
Nike | 91.77 | 92.70 | 90.83 | -0.41 | -0.44% | 9.30M | 15:59:59 | ||
NiSource | 29.12 | 29.30 | 29.00 | -0.11 | -0.38% | 4.56M | 15:59:59 | ||
Nordson | 268.41 | 272.27 | 267.64 | -2.56 | -0.94% | 395.05K | 16:00:59 | ||
Norfolk Southern | 230.33 | 231.63 | 229.04 | -1.14 | -0.49% | 846.64K | 15:59:59 | ||
Northern Trust | 84.46 | 85.75 | 84.24 | -1.05 | -1.23% | 1.13M | 16:00:59 | ||
Northrop Grumman | 468.94 | 472.09 | 468.09 | -1.28 | -0.27% | 673.57K | 15:59:59 | ||
Norwegian Cruise Line | 16.94 | 17.18 | 16.36 | +1.19 | +7.56% | 33.02M | 16:00:00 | ||
NRG | 81.48 | 83.30 | 80.66 | -0.82 | -1.00% | 3.24M | 15:59:59 | ||
Nucor | 170.93 | 172.83 | 170.20 | -1.19 | -0.69% | 1.47M | 15:59:59 | ||
NVIDIA | 947.80 | 952.00 | 934.40 | +23.01 | +2.49% | 31.56M | 16:00:59 | ||
NVR | 7,685.8 | 7,750.5 | 7,665.4 | +16.8 | +0.22% | 11.09K | 16:00:00 | ||
NXP | 273.57 | 274.52 | 267.53 | +5.85 | +2.19% | 1.27M | 15:59:59 | ||
Occidental | 63.57 | 63.75 | 63.00 | +0.16 | +0.25% | 4.75M | 15:59:59 | ||
Old Dominion Freight Line | 178.97 | 183.00 | 178.69 | -4.10 | -2.24% | 1.42M | 16:00:59 | ||
Omnicom | 96.21 | 96.57 | 95.56 | +0.08 | +0.08% | 905.49K | 15:59:59 | ||
ON Semiconductor | 74.28 | 74.79 | 72.88 | +1.11 | +1.52% | 4.46M | 15:59:59 | ||
ONEOK | 82.71 | 83.09 | 82.45 | +0.08 | +0.10% | 1.63M | 15:59:59 | ||
Oracle | 124.52 | 124.68 | 123.24 | +1.02 | +0.83% | 5.97M | 15:59:59 | ||
Otis Worldwide | 97.13 | 97.18 | 96.40 | +0.34 | +0.35% | 1.25M | 16:00:00 | ||
O’Reilly Automotive | 995.33 | 1,012.35 | 993.68 | -16.73 | -1.65% | 391.12K | 15:59:59 | ||
PACCAR | 105.42 | 106.65 | 105.33 | -0.58 | -0.55% | 1.79M | 16:00:59 | ||
Packaging America | 181.55 | 184.04 | 181.33 | -1.58 | -0.86% | 368.19K | 16:00:00 | ||
Palo Alto Networks | 323.77 | 324.68 | 314.58 | +5.92 | +1.86% | 6.70M | 16:00:59 | ||
Paramount Global B | 12.02 | 12.29 | 11.90 | 0.00 | 0.00% | 2.59M | 16:00:59 | ||
Parker-Hannifin | 548.00 | 551.67 | 543.29 | +2.89 | +0.53% | 618.51K | 15:59:59 | ||
Paychex | 125.57 | 125.81 | 124.85 | -0.08 | -0.06% | 896.49K | 15:59:59 | ||
Paycom Soft | 180.22 | 182.49 | 178.40 | -2.06 | -1.13% | 388.36K | 16:00:00 | ||
PayPal | 64.77 | 65.04 | 63.77 | +0.29 | +0.45% | 6.40M | 16:00:59 | ||
Pentair | 84.61 | 85.20 | 83.91 | +0.66 | +0.79% | 632.39K | 16:00:00 | ||
PepsiCo | 180.31 | 182.13 | 179.91 | -1.88 | -1.03% | 3.21M | 15:59:59 | ||
Pfizer | 28.53 | 28.71 | 28.46 | -0.11 | -0.38% | 21.64M | 15:59:59 | ||
PG E | 18.65 | 18.88 | 18.60 | +0.05 | +0.27% | 11.91M | 15:59:59 | ||
Philip Morris | 99.59 | 100.47 | 99.42 | -0.24 | -0.24% | 4.80M | 15:59:59 | ||
Phillips 66 | 144.42 | 147.26 | 143.36 | -2.66 | -1.81% | 1.93M | 16:00:00 | ||
Pinnacle West | 78.01 | 78.65 | 77.77 | -0.43 | -0.55% | 481.71K | 15:59:59 | ||
PNC Financial | 157.14 | 160.63 | 156.91 | -3.21 | -2.00% | 1.43M | 15:59:59 | ||
Pool | 368.29 | 370.96 | 365.47 | +1.39 | +0.38% | 204.62K | 15:59:59 | ||
PPG Industries | 133.77 | 135.23 | 133.50 | -0.67 | -0.50% | 1.13M | 15:59:59 | ||
PPL | 29.61 | 29.70 | 29.44 | +0.02 | +0.07% | 5.28M | 15:59:59 | ||
Principal Financial | 83.54 | 85.13 | 83.46 | -1.59 | -1.87% | 681.44K | 15:59:59 | ||
Procter&Gamble | 167.31 | 167.88 | 166.79 | -0.33 | -0.20% | 3.80M | 15:59:59 | ||
Progressive | 206.98 | 209.51 | 206.90 | -2.24 | -1.07% | 2.17M | 15:59:59 | ||
Prologis | 112.05 | 113.03 | 110.63 | +0.55 | +0.49% | 3.88M | 15:59:59 | ||
Prudential Financial | 117.70 | 120.32 | 117.61 | -2.31 | -1.92% | 1.32M | 15:59:59 | ||
PTC | 184.00 | 185.99 | 183.39 | -0.22 | -0.12% | 667.09K | 15:59:59 | ||
Public Service Enterprise | 74.31 | 74.57 | 74.08 | -0.23 | -0.31% | 1.84M | 15:59:59 | ||
Public Storage | 285.90 | 289.28 | 285.47 | -2.77 | -0.96% | 537.90K | 15:59:59 | ||
PulteGroup | 119.20 | 120.28 | 119.03 | +0.13 | +0.11% | 1.53M | 15:59:59 | ||
Qorvo Inc | 98.68 | 99.62 | 98.38 | +0.25 | +0.25% | 864.79K | 16:00:59 | ||
Qualcomm | 197.76 | 199.99 | 193.28 | +3.90 | +2.01% | 8.64M | 16:00:59 | ||
Quanta Services | 267.66 | 268.57 | 264.40 | +3.26 | +1.23% | 657.13K | 15:59:59 | ||
Quest Diagnostics | 144.17 | 145.62 | 143.90 | -0.17 | -0.12% | 1.08M | 15:59:59 | ||
Ralph Lauren A | 166.94 | 169.34 | 165.37 | -0.94 | -0.56% | 1.05M | 15:59:59 | ||
Raymond James Financial | 125.13 | 126.39 | 125.03 | -1.29 | -1.02% | 771.68K | 15:59:59 | ||
Realty Income | 55.00 | 55.50 | 54.88 | -0.13 | -0.24% | 2.82M | 16:00:00 | ||
Regency Centers | 59.95 | 60.89 | 59.83 | -0.94 | -1.54% | 537.21K | 15:59:59 | ||
Regeneron Pharma | 987.27 | 987.99 | 978.21 | +4.98 | +0.51% | 310.82K | 16:00:59 | ||
Regions Financial | 19.88 | 20.21 | 19.84 | -0.31 | -1.51% | 3.34M | 15:59:59 | ||
Republic Services | 185.98 | 187.93 | 185.70 | -2.18 | -1.16% | 882.55K | 15:59:59 | ||
ResMed | 218.74 | 219.93 | 216.73 | +0.17 | +0.08% | 500.08K | 15:59:59 | ||
Revvity | 111.99 | 112.25 | 109.86 | +1.76 | +1.60% | 866.26K | 16:00:00 | ||
Robert Half | 70.40 | 70.93 | 70.29 | -0.47 | -0.66% | 727.02K | 15:59:59 | ||
Rockwell Automation | 271.22 | 272.58 | 268.41 | +1.46 | +0.54% | 654.59K | 15:59:59 | ||
Rollins | 46.79 | 46.79 | 46.06 | +0.66 | +1.43% | 1.26M | 16:00:00 | ||
Roper Technologies | 546.37 | 546.68 | 540.57 | +4.48 | +0.83% | 777.85K | 16:00:59 | ||
Ross Stores | 131.52 | 132.35 | 130.86 | -0.81 | -0.61% | 2.24M | 16:00:59 | ||
Royal Caribbean Cruises | 147.70 | 150.90 | 143.29 | +5.78 | +4.07% | 3.15M | 16:00:00 | ||
Rtx Corp | 105.07 | 105.42 | 104.35 | +0.89 | +0.85% | 3.30M | 16:00:00 | ||
S&P Global | 437.80 | 441.57 | 437.00 | -4.08 | -0.92% | 560.38K | 16:00:00 | ||
Salesforce Inc | 287.07 | 287.72 | 285.11 | +1.46 | +0.51% | 2.54M | 15:59:59 | ||
SBA Communications | 198.41 | 200.20 | 196.20 | -0.97 | -0.49% | 858.77K | 15:59:59 | ||
Schlumberger | 48.23 | 48.67 | 47.88 | -0.36 | -0.74% | 6.84M | 15:59:59 | ||
Seagate | 96.81 | 97.14 | 95.17 | +1.54 | +1.62% | 1.49M | 15:59:59 | ||
Sempra Energy | 78.09 | 78.60 | 77.99 | -0.08 | -0.10% | 2.44M | 15:59:59 | ||
ServiceNow Inc | 774.77 | 774.84 | 762.23 | +9.72 | +1.27% | 590.01K | 16:00:00 | ||
Sherwin-Williams | 309.42 | 312.40 | 308.88 | -2.98 | -0.95% | 1.03M | 15:59:59 | ||
Simon Property | 146.37 | 148.96 | 146.11 | -2.42 | -1.63% | 841.39K | 15:59:59 | ||
Skyworks | 94.05 | 94.62 | 93.02 | +1.11 | +1.19% | 1.46M | 16:00:59 | ||
Snap-On | 279.34 | 280.40 | 277.69 | +0.36 | +0.13% | 208.87K | 15:59:59 | ||
Southern | 79.19 | 79.70 | 78.97 | -0.35 | -0.44% | 2.98M | 15:59:59 | ||
Southwest Airlines | 28.20 | 28.22 | 27.66 | +0.34 | +1.22% | 6.54M | 15:59:59 | ||
Stanley Black Decker | 89.56 | 90.39 | 89.45 | -0.56 | -0.62% | 791.71K | 15:59:59 | ||
Starbucks | 77.54 | 78.32 | 76.71 | -0.31 | -0.40% | 10.53M | 16:00:59 | ||
State Street | 77.15 | 78.19 | 77.04 | -0.86 | -1.10% | 2.34M | 15:59:59 | ||
Steel Dynamics | 133.08 | 134.69 | 131.18 | -0.85 | -0.63% | 1.12M | 16:00:59 | ||
STERIS | 232.76 | 233.39 | 230.09 | +0.07 | +0.03% | 538.17K | 16:00:00 | ||
Stryker | 329.73 | 335.33 | 329.21 | -4.95 | -1.48% | 1.21M | 15:59:59 | ||
Super Micro Computer | 903.94 | 925.25 | 870.05 | +16.05 | +1.81% | 5.33M | 16:00:59 | ||
Synchrony Financial | 44.16 | 44.46 | 43.90 | +0.22 | +0.50% | 2.58M | 16:00:00 | ||
Synopsys | 574.38 | 574.77 | 565.18 | +7.65 | +1.35% | 494.90K | 15:59:59 | ||
Sysco | 75.06 | 75.96 | 75.00 | -0.85 | -1.12% | 2.21M | 15:59:59 | ||
T Rowe | 117.13 | 117.58 | 116.23 | +0.37 | +0.32% | 928.78K | 16:00:59 | ||
T-Mobile US | 163.90 | 164.20 | 163.15 | -0.10 | -0.06% | 2.85M | 16:00:59 | ||
Take-Two | 150.90 | 151.01 | 146.67 | +3.06 | +2.07% | 2.18M | 16:00:59 | ||
Tapestry | 42.47 | 42.74 | 42.14 | +0.15 | +0.35% | 2.23M | 16:00:00 | ||
Targa Resources | 117.52 | 118.12 | 116.73 | -0.15 | -0.13% | 712.45K | 16:00:00 | ||
Target | 156.71 | 160.80 | 155.96 | -3.42 | -2.14% | 4.21M | 15:59:59 | ||
TE Connectivity | 151.69 | 151.95 | 150.20 | +0.68 | +0.45% | 753.65K | 15:59:59 | ||
Teledyne Technologies | 407.17 | 410.85 | 405.74 | +0.74 | +0.18% | 233.76K | 16:00:00 | ||
Teleflex | 214.55 | 216.93 | 213.85 | -3.09 | -1.42% | 429.89K | 16:00:00 | ||
Teradyne | 139.51 | 140.22 | 134.69 | +7.60 | +5.76% | 3.13M | 16:00:59 | ||
Tesla | 174.95 | 177.75 | 173.52 | -2.51 | -1.41% | 60.96M | 16:00:59 | ||
Texas Instruments | 199.20 | 199.27 | 194.50 | +4.18 | +2.14% | 4.81M | 16:00:59 | ||
Textron | 89.02 | 89.34 | 88.42 | -0.15 | -0.17% | 884.97K | 15:59:59 | ||
The AES | 21.28 | 21.47 | 21.15 | 0.00 | 0.00% | 5.84M | 15:59:59 | ||
Thermo Fisher Scientific | 594.01 | 597.23 | 592.75 | -1.29 | -0.22% | 805.43K | 15:59:59 | ||
TJX | 97.79 | 99.89 | 97.72 | -2.50 | -2.49% | 7.05M | 15:59:59 | ||
Tractor Supply | 284.04 | 287.89 | 281.38 | -1.63 | -0.57% | 1.05M | 15:59:59 | ||
Trane Technologies | 330.92 | 334.25 | 327.67 | +2.28 | +0.69% | 725.88K | 16:00:00 | ||
Transdigm | 1,313.57 | 1,317.01 | 1,299.74 | +21.62 | +1.67% | 154.11K | 16:00:00 | ||
Travelers | 215.60 | 220.17 | 215.43 | -4.11 | -1.87% | 883.70K | 15:59:59 | ||
Trimble | 57.32 | 57.43 | 56.71 | +0.23 | +0.40% | 1.08M | 15:59:59 | ||
Truist Financial Corp | 39.05 | 40.01 | 39.02 | -0.92 | -2.30% | 4.59M | 16:00:00 | ||
Tyler Technologies | 493.80 | 494.95 | 488.31 | +4.66 | +0.95% | 126.60K | 16:00:00 | ||
Tyson Foods | 60.62 | 60.70 | 60.04 | +0.37 | +0.61% | 3.95M | 15:59:59 | ||
U.S. Bancorp | 40.89 | 41.64 | 40.85 | -0.54 | -1.30% | 9.55M | 15:59:59 | ||
Uber Tech | 64.65 | 65.87 | 64.31 | -1.02 | -1.55% | 15.73M | 15:59:59 | ||
UDR | 39.39 | 39.66 | 39.19 | -0.15 | -0.38% | 1.76M | 16:00:00 | ||
Ulta Beauty | 386.50 | 394.98 | 386.01 | -13.06 | -3.27% | 1.01M | 16:00:59 | ||
Union Pacific | 243.63 | 244.93 | 241.84 | -1.34 | -0.55% | 1.06M | 15:59:59 | ||
United Airlines Holdings | 54.62 | 55.27 | 54.56 | -0.35 | -0.64% | 5.51M | 15:59:59 | ||
United Parcel Service | 147.59 | 149.57 | 147.29 | -1.65 | -1.11% | 1.80M | 15:59:59 | ||
United Rentals | 701.07 | 706.81 | 685.95 | +15.28 | +2.23% | 327.52K | 16:00:00 | ||
UnitedHealth | 517.23 | 524.63 | 516.54 | -7.40 | -1.41% | 2.34M | 15:59:59 | ||
Universal Health Services | 181.46 | 181.50 | 178.14 | +3.76 | +2.12% | 484.68K | 16:00:00 | ||
Valero Energy | 163.78 | 166.87 | 162.54 | -2.28 | -1.37% | 3.05M | 15:59:59 | ||
Ventas | 48.73 | 49.02 | 48.54 | -0.18 | -0.37% | 1.31M | 15:59:59 | ||
Veralto | 98.58 | 99.79 | 98.46 | -0.02 | -0.02% | 1.26M | 16:00:00 | ||
VeriSign | 172.62 | 172.74 | 169.79 | +1.87 | +1.10% | 477.32K | 15:59:59 | ||
Verisk | 252.41 | 253.17 | 249.88 | +0.79 | +0.31% | 580.29K | 15:59:59 | ||
Verizon | 40.12 | 40.31 | 40.01 | +0.06 | +0.15% | 8.59M | 15:59:59 | ||
Vertex | 445.87 | 447.85 | 442.98 | +0.66 | +0.15% | 741.84K | 15:59:59 | ||
VF | 12.32 | 12.82 | 12.26 | -0.44 | -3.45% | 6.20M | 15:59:59 | ||
Viatris | 11.07 | 11.21 | 10.98 | +0.09 | +0.82% | 11.29M | 15:59:59 | ||
VICI Properties | 30.22 | 30.36 | 30.11 | -0.16 | -0.53% | 2.40M | 15:59:59 | ||
Visa A | 278.54 | 280.27 | 278.18 | -1.56 | -0.56% | 5.43M | 15:59:59 | ||
Vulcan Materials | 260.21 | 261.01 | 257.54 | +1.11 | +0.43% | 559.82K | 15:59:59 | ||
Walgreens Boots | 17.82 | 18.17 | 17.76 | -0.11 | -0.61% | 6.90M | 16:00:59 | ||
Walmart | 64.18 | 64.76 | 63.87 | -0.47 | -0.73% | 14.93M | 15:59:59 | ||
Walt Disney | 102.90 | 103.67 | 102.52 | -0.35 | -0.34% | 7.65M | 15:59:59 | ||
Warner Bros Discovery | 8.09 | 8.12 | 7.99 | +0.04 | +0.50% | 18.16M | 16:00:59 | ||
Waste Management | 208.47 | 210.24 | 208.30 | -1.97 | -0.94% | 1.55M | 15:59:59 | ||
Waters | 354.02 | 357.14 | 353.20 | -1.93 | -0.54% | 411.23K | 15:59:59 | ||
WEC Energy | 84.69 | 85.87 | 84.59 | -0.81 | -0.95% | 1.55M | 15:59:59 | ||
Wells Fargo&Co | 60.70 | 61.79 | 60.59 | -0.38 | -0.62% | 14.94M | 15:59:59 | ||
Welltower | 100.84 | 102.15 | 100.79 | -0.45 | -0.44% | 1.80M | 15:59:59 | ||
West Pharmaceutical Services | 342.78 | 355.54 | 341.64 | -12.86 | -3.62% | 564.64K | 16:00:00 | ||
Western Digital | 73.05 | 74.24 | 72.37 | +0.95 | +1.32% | 4.51M | 15:59:59 | ||
Westinghouse Air Brake | 170.55 | 170.83 | 167.72 | +2.23 | +1.32% | 897.85K | 16:00:00 | ||
WestRock Co | 52.48 | 52.77 | 52.26 | -0.46 | -0.87% | 1.10M | 16:00:00 | ||
Weyerhaeuser | 30.91 | 31.10 | 30.68 | -0.26 | -0.83% | 4.51M | 15:59:59 | ||
Williams | 41.44 | 41.53 | 41.23 | +0.17 | +0.41% | 4.99M | 15:59:59 | ||
Willis Towers Watson | 253.10 | 257.63 | 252.89 | -4.30 | -1.67% | 319.30K | 15:59:59 | ||
WR Berkley | 78.67 | 79.59 | 78.50 | -0.64 | -0.81% | 489.61K | 16:00:00 | ||
WW Grainger | 953.40 | 954.74 | 945.22 | +7.74 | +0.82% | 141.46K | 15:59:59 | ||
Wynn Resorts | 97.66 | 98.13 | 97.01 | +0.87 | +0.90% | 1.16M | 16:00:59 | ||
Xcel Energy | 56.07 | 56.10 | 55.36 | +0.55 | +0.99% | 3.66M | 16:00:59 | ||
Xylem | 145.85 | 145.93 | 143.39 | +2.53 | +1.77% | 839.41K | 16:00:00 | ||
Yum! Brands | 139.67 | 141.62 | 139.24 | -1.99 | -1.40% | 1.20M | 15:59:59 | ||
Zebra | 320.16 | 320.54 | 316.24 | +2.27 | +0.71% | 331.93K | 16:00:59 | ||
Zimmer Biomet | 119.05 | 120.09 | 118.94 | -1.13 | -0.94% | 1.15M | 15:59:59 | ||
Zoetis Inc | 174.47 | 174.71 | 172.19 | +0.41 | +0.24% | 2.11M | 16:00:00 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review