Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 98.50 | 99.65 | 98.33 | +1.17 | +1.20% | 747.00K | 09:47:29 | ||
Abbott Labs | 104.77 | 104.95 | 104.46 | +0.10 | +0.10% | 494.91K | 09:47:42 | ||
AbbVie | 160.79 | 160.99 | 160.40 | +0.40 | +0.25% | 184.29K | 09:47:20 | ||
Accenture | 308.99 | 309.00 | 307.24 | +2.38 | +0.78% | 102.10K | 09:47:30 | ||
Adobe | 487.04 | 489.48 | 482.00 | +4.39 | +0.91% | 187.37K | 09:47:41 | ||
ADP | 246.05 | 246.59 | 245.06 | +0.91 | +0.37% | 29.05K | 09:47:23 | ||
Aflac | 85.77 | 85.83 | 85.43 | +0.39 | +0.46% | 52.33K | 09:47:38 | ||
Agilent Technologies | 152.23 | 152.65 | 145.16 | +7.09 | +4.88% | 266.16K | 09:47:21 | ||
AIG | 80.55 | 80.72 | 80.05 | +0.67 | +0.84% | 123.45K | 09:47:36 | ||
Air Products | 251.35 | 252.92 | 249.92 | +0.74 | +0.30% | 44.60K | 09:46:49 | ||
Airbnb | 146.01 | 148.12 | 145.70 | -1.04 | -0.71% | 550.30K | 09:47:44 | ||
Akamai | 94.50 | 94.60 | 92.11 | -7.96 | -7.76% | 1.82M | 09:47:44 | ||
Albemarle | 130.76 | 133.77 | 130.27 | -2.79 | -2.09% | 189.40K | 09:47:11 | ||
Alexandria RE | 121.47 | 121.63 | 120.66 | +0.93 | +0.77% | 21.22K | 09:46:50 | ||
Align | 279.79 | 282.73 | 278.41 | -0.60 | -0.21% | 16.48K | 09:47:04 | ||
Allegion PLC | 126.09 | 126.44 | 126.07 | +0.42 | +0.33% | 13.13K | 09:47:04 | ||
Alliant Energy | 51.44 | 51.79 | 51.39 | -0.26 | -0.50% | 39.12K | 09:47:32 | ||
Allstate | 172.83 | 172.83 | 171.32 | +1.37 | +0.80% | 27.02K | 09:47:00 | ||
Alphabet A | 167.99 | 168.52 | 167.16 | -1.97 | -1.16% | 3.35M | 09:47:42 | ||
Alphabet C | 169.72 | 170.19 | 168.87 | -1.86 | -1.08% | 1.98M | 09:47:46 | ||
Altria | 44.83 | 44.92 | 44.78 | +0.12 | +0.26% | 566.07K | 09:47:39 | ||
Amazon.com | 189.61 | 189.68 | 188.65 | +0.11 | +0.06% | 3.76M | 09:47:39 | ||
Amcor PLC | 10.38 | 10.38 | 10.34 | +0.06 | +0.53% | 232.25K | 09:47:19 | ||
AMD | 155.96 | 156.00 | 153.95 | +3.57 | +2.34% | 5.25M | 09:47:45 | ||
Ameren | 74.39 | 75.05 | 74.26 | -0.38 | -0.51% | 32.30K | 09:47:10 | ||
American Airlines | 14.54 | 14.61 | 14.52 | +0.06 | +0.38% | 1.17M | 09:47:41 | ||
American Electric Power | 90.85 | 91.30 | 90.70 | -0.10 | -0.11% | 134.51K | 09:47:44 | ||
American Express | 241.75 | 243.54 | 240.50 | +2.61 | +1.09% | 243.68K | 09:47:31 | ||
American Tower | 185.51 | 186.58 | 185.34 | -0.86 | -0.46% | 57.08K | 09:47:25 | ||
American Water Works | 134.52 | 134.85 | 134.41 | +0.14 | +0.10% | 70.10K | 09:47:29 | ||
Ameriprise Financial | 432.02 | 433.06 | 430.15 | +2.00 | +0.46% | 5.09K | 09:45:42 | ||
Ametek | 170.82 | 171.41 | 170.68 | +0.92 | +0.54% | 32.21K | 09:45:46 | ||
Amgen | 312.55 | 313.50 | 310.87 | -0.32 | -0.10% | 524.51K | 09:47:43 | ||
Amphenol | 128.22 | 128.63 | 128.00 | +0.61 | +0.48% | 203.44K | 09:47:32 | ||
Analog Devices | 206.79 | 207.48 | 205.50 | +2.00 | +0.98% | 105.63K | 09:47:35 | ||
ANSYS | 329.05 | 329.05 | 328.50 | +1.80 | +0.55% | 2.00K | 09:45:56 | ||
AO Smith | 87.17 | 87.36 | 86.71 | +0.77 | +0.90% | 24.65K | 09:47:28 | ||
Aon | 289.07 | 289.32 | 287.69 | +1.50 | +0.52% | 69.91K | 09:46:56 | ||
APA Corp | 30.94 | 31.13 | 30.85 | +0.06 | +0.18% | 249.86K | 09:47:42 | ||
Apple | 183.76 | 185.09 | 183.63 | -0.56 | -0.30% | 5.80M | 09:47:41 | ||
Applied Materials | 212.19 | 212.40 | 208.80 | +5.86 | +2.84% | 389.19K | 09:47:40 | ||
Aptiv | 83.78 | 84.74 | 83.70 | +0.09 | +0.10% | 693.10K | 09:47:40 | ||
Arch Capital | 100.29 | 100.57 | 99.75 | +0.66 | +0.66% | 41.61K | 09:46:49 | ||
Archer-Daniels-Midland | 62.38 | 62.92 | 62.37 | -0.06 | -0.10% | 113.26K | 09:47:27 | ||
Arista Networks | 308.24 | 309.83 | 299.00 | +12.16 | +4.11% | 569.48K | 09:47:08 | ||
Arthur J Gallagher | 248.00 | 248.58 | 248.00 | +0.44 | +0.18% | 12.95K | 09:47:04 | ||
Assurant | 178.18 | 179.96 | 178.18 | -1.11 | -0.62% | 12.78K | 09:47:20 | ||
AT&T | 17.21 | 17.22 | 17.16 | +0.03 | +0.17% | 1.14M | 09:47:25 | ||
Atmos Energy | 117.58 | 119.78 | 117.57 | -2.11 | -1.76% | 71.88K | 09:47:30 | ||
Autodesk | 219.34 | 220.73 | 219.02 | +0.71 | +0.32% | 33.93K | 09:46:18 | ||
AutoZone | 3,001.32 | 3,001.32 | 2,993.47 | +14.27 | +0.48% | 3.17K | 09:41:18 | ||
AvalonBay | 197.62 | 198.00 | 197.08 | +0.48 | +0.24% | 5.87K | 09:46:34 | ||
Avery Dennison | 227.19 | 228.49 | 227.19 | -0.45 | -0.20% | 8.93K | 09:45:42 | ||
Axon Enterprise | 308.11 | 309.70 | 308.11 | -0.98 | -0.32% | 12.72K | 09:47:45 | ||
Baker Hughes | 32.81 | 32.92 | 32.77 | +0.03 | +0.08% | 127.42K | 09:47:45 | ||
Ball | 69.44 | 69.81 | 69.04 | -0.17 | -0.24% | 54.89K | 09:47:08 | ||
Bank of America | 38.69 | 38.72 | 38.47 | +0.41 | +1.06% | 2.70M | 09:47:33 | ||
Bank of NY Mellon | 58.49 | 58.68 | 58.39 | +0.14 | +0.25% | 122.09K | 09:47:28 | ||
Bath & Body Works | 48.59 | 49.13 | 48.60 | +0.04 | +0.07% | 46.74K | 09:47:27 | ||
Baxter | 36.08 | 36.15 | 35.62 | +0.13 | +0.38% | 187.34K | 09:47:34 | ||
Becton Dickinson | 234.51 | 235.52 | 234.02 | -0.49 | -0.21% | 75.74K | 09:47:41 | ||
Berkshire Hathaway B | 410.71 | 410.88 | 409.20 | +1.89 | +0.46% | 166.36K | 09:47:31 | ||
Best Buy | 73.93 | 74.40 | 73.89 | -0.23 | -0.31% | 49.70K | 09:47:05 | ||
Bio-Rad Labs | 284.23 | 284.23 | 278.71 | +6.91 | +2.49% | 13.48K | 09:46:39 | ||
Bio-Techne | 80.13 | 80.24 | 79.47 | +0.57 | +0.72% | 26.68K | 09:46:55 | ||
Biogen | 222.70 | 222.76 | 220.01 | -0.05 | -0.02% | 37.24K | 09:47:44 | ||
BlackRock | 793.53 | 795.00 | 792.08 | +4.41 | +0.56% | 18.48K | 09:47:21 | ||
Blackstone | 123.56 | 124.33 | 123.37 | +0.52 | +0.43% | 106.86K | 09:47:20 | ||
Boeing | 181.56 | 181.85 | 181.21 | +0.32 | +0.17% | 236.10K | 09:47:30 | ||
Booking | 3,792.20 | 3,796.14 | 3,778.96 | +12.17 | +0.32% | 16.24K | 09:45:36 | ||
BorgWarner | 37.57 | 38.00 | 37.57 | -0.15 | -0.40% | 81.89K | 09:46:38 | ||
Boston Properties | 61.47 | 61.66 | 61.37 | +0.04 | +0.07% | 23.96K | 09:47:06 | ||
Boston Scientific | 74.02 | 74.20 | 73.85 | -0.08 | -0.11% | 240.54K | 09:47:26 | ||
Bristol-Myers Squibb | 44.73 | 44.88 | 44.66 | -0.01 | -0.01% | 465.65K | 09:47:42 | ||
Broadcom | 1,340.00 | 1,344.00 | 1,315.31 | +34.33 | +2.63% | 175.54K | 09:47:45 | ||
Broadridge | 193.57 | 193.90 | 193.57 | +0.51 | +0.26% | 11.13K | 09:44:21 | ||
Brown Forman | 48.35 | 48.61 | 48.06 | +0.09 | +0.19% | 38.84K | 09:47:29 | ||
Brown&Brown | 86.32 | 86.32 | 85.89 | +0.71 | +0.83% | 43.33K | 09:46:56 | ||
Builders FirstSource | 169.19 | 170.54 | 167.78 | -0.07 | -0.04% | 160.45K | 09:46:52 | ||
Bunge | 104.87 | 105.96 | 104.87 | -0.52 | -0.49% | 31.44K | 09:47:24 | ||
Cadence Design | 289.68 | 290.16 | 285.28 | +4.40 | +1.54% | 71.77K | 09:47:40 | ||
Caesars | 37.45 | 37.60 | 37.29 | +0.15 | +0.40% | 1.64M | 09:47:30 | ||
Camden Property | 106.94 | 107.39 | 106.71 | +0.12 | +0.11% | 12.86K | 09:46:57 | ||
Campbell Soup | 45.20 | 45.24 | 45.06 | -0.05 | -0.11% | 32.95K | 09:47:32 | ||
Capital One Financial | 142.78 | 143.15 | 142.36 | +0.88 | +0.62% | 39.89K | 09:47:28 | ||
Cardinal Health | 98.77 | 98.84 | 98.28 | +0.71 | +0.73% | 27.96K | 09:46:56 | ||
CarMax | 71.67 | 71.94 | 71.17 | +0.63 | +0.89% | 33.33K | 09:47:29 | ||
Carnival Corp | 14.50 | 14.62 | 14.44 | -0.06 | -0.42% | 1.32M | 09:47:17 | ||
Carrier Global | 66.06 | 66.09 | 65.38 | +0.82 | +1.26% | 187.18K | 09:47:31 | ||
Catalent Inc | 55.99 | 56.12 | 55.97 | +0.01 | +0.02% | 55.77K | 09:46:50 | ||
Caterpillar | 356.88 | 357.00 | 354.73 | +5.11 | +1.45% | 216.49K | 09:47:29 | ||
Cboe Global | 182.73 | 184.03 | 182.66 | -0.19 | -0.10% | 8.83K | 09:46:22 | ||
CBRE A | 87.60 | 87.66 | 87.39 | +0.16 | +0.18% | 18.41K | 09:47:27 | ||
CDW Corp | 223.14 | 224.10 | 222.95 | +0.17 | +0.07% | 14.09K | 09:47:09 | ||
Celanese | 159.41 | 161.55 | 159.05 | -2.01 | -1.25% | 17.06K | 09:46:56 | ||
Cencora Inc | 225.29 | 225.32 | 224.02 | +1.21 | +0.54% | 21.98K | 09:47:08 | ||
Centene | 77.91 | 77.91 | 77.60 | +0.26 | +0.33% | 166.63K | 09:47:04 | ||
CenterPoint Energy | 29.68 | 29.88 | 29.65 | -0.10 | -0.35% | 92.07K | 09:47:11 | ||
CF Industries | 74.65 | 75.16 | 74.31 | +0.36 | +0.48% | 46.48K | 09:47:11 | ||
CH Robinson | 81.66 | 81.80 | 81.36 | +0.40 | +0.49% | 27.22K | 09:47:29 | ||
Charles River Laboratories | 229.64 | 230.32 | 229.25 | -0.45 | -0.20% | 22.33K | 09:46:33 | ||
Charles Schwab | 75.78 | 76.04 | 75.70 | +0.34 | +0.45% | 236.20K | 09:47:19 | ||
Charter Communications | 274.68 | 275.83 | 262.02 | +10.75 | +4.07% | 244.24K | 09:47:21 | ||
Chevron | 165.76 | 166.42 | 165.40 | +0.31 | +0.19% | 707.75K | 09:47:28 | ||
Chipotle Mexican Grill | 3,239.00 | 3,249.00 | 3,235.51 | +6.03 | +0.19% | 19.98K | 09:46:49 | ||
Chubb | 254.96 | 255.28 | 254.07 | +0.92 | +0.36% | 32.31K | 09:47:00 | ||
Church&Dwight | 107.06 | 107.30 | 106.93 | +0.01 | +0.01% | 11.01K | 09:44:52 | ||
Cigna | 351.56 | 352.02 | 350.38 | +0.59 | +0.17% | 18.06K | 09:45:33 | ||
Cincinnati Financial | 118.50 | 118.72 | 118.26 | +0.19 | +0.16% | 13.04K | 09:40:00 | ||
Cintas | 699.16 | 701.51 | 697.35 | +2.91 | +0.42% | 11.87K | 09:46:16 | ||
Cisco | 47.81 | 48.00 | 47.73 | +0.02 | +0.03% | 746.69K | 09:47:42 | ||
Citigroup | 63.79 | 63.92 | 63.56 | +0.47 | +0.73% | 943.49K | 09:47:29 | ||
Citizens Financial Group Inc | 36.18 | 36.27 | 36.06 | +0.16 | +0.44% | 85.75K | 09:47:27 | ||
Clorox | 142.24 | 142.27 | 141.27 | +0.68 | +0.48% | 61.24K | 09:47:20 | ||
CME Group | 213.32 | 213.71 | 211.55 | -0.29 | -0.14% | 56.37K | 09:47:20 | ||
CMS Energy | 62.86 | 63.70 | 62.82 | -0.37 | -0.59% | 180.94K | 09:47:28 | ||
Coca-Cola | 63.12 | 63.13 | 62.80 | +0.24 | +0.39% | 528.69K | 09:47:32 | ||
Cognizant A | 67.05 | 67.13 | 66.67 | +0.25 | +0.37% | 3.15M | 09:47:27 | ||
Colgate-Palmolive | 94.25 | 94.32 | 94.06 | +0.17 | +0.18% | 140.49K | 09:47:23 | ||
Comcast | 38.89 | 38.96 | 38.33 | +0.35 | +0.91% | 1.67M | 09:47:43 | ||
Comerica | 53.65 | 53.74 | 53.44 | +0.29 | +0.55% | 39.47K | 09:47:33 | ||
Conagra Brands | 30.80 | 30.87 | 30.75 | +0.02 | +0.07% | 195.42K | 09:47:32 | ||
ConocoPhillips | 122.61 | 123.97 | 122.59 | -0.78 | -0.63% | 224.70K | 09:47:16 | ||
Consolidated Edison | 97.88 | 98.44 | 97.78 | -0.24 | -0.24% | 50.85K | 09:47:08 | ||
Constellation Brands A | 261.51 | 261.94 | 260.42 | +0.81 | +0.31% | 13.76K | 09:46:46 | ||
Constellation Energy | 214.14 | 220.52 | 213.18 | -1.78 | -0.82% | 338.62K | 09:47:34 | ||
Cooper | 94.39 | 94.76 | 94.31 | -0.30 | -0.32% | 13.76K | 09:47:11 | ||
Copart | 55.51 | 55.76 | 55.35 | +0.25 | +0.45% | 94.68K | 09:47:03 | ||
Corning | 34.22 | 34.38 | 34.19 | +0.01 | +0.04% | 86.59K | 09:47:19 | ||
Corpay | 287.67 | 287.67 | 283.39 | +4.45 | +1.57% | 25.36K | 09:47:20 | ||
Corteva | 58.59 | 58.59 | 57.88 | +0.76 | +1.31% | 306.98K | 09:47:26 | ||
CoStar | 90.92 | 91.24 | 90.37 | -0.42 | -0.46% | 36.21K | 09:47:01 | ||
Costco | 781.52 | 783.37 | 778.16 | +2.48 | +0.32% | 117.73K | 09:47:32 | ||
Coterra Energy | 28.43 | 28.55 | 28.43 | -0.06 | -0.21% | 153.89K | 09:47:08 | ||
Crown Castle | 99.13 | 100.03 | 99.13 | -0.75 | -0.75% | 87.18K | 09:47:25 | ||
CSX | 34.46 | 34.69 | 34.46 | -0.05 | -0.13% | 532.75K | 09:47:44 | ||
Cummins | 295.98 | 297.00 | 295.58 | +1.40 | +0.48% | 20.61K | 09:45:56 | ||
CVS Health Corp | 55.89 | 55.89 | 55.58 | +0.21 | +0.38% | 580.29K | 09:47:25 | ||
Danaher | 254.16 | 254.16 | 250.83 | +2.73 | +1.09% | 129.76K | 09:47:36 | ||
Darden Restaurants | 148.65 | 148.80 | 147.55 | +1.73 | +1.18% | 66.30K | 09:47:31 | ||
DaVita | 138.96 | 139.33 | 138.25 | +1.02 | +0.74% | 34.35K | 09:46:17 | ||
Dayforce | 59.48 | 59.54 | 59.35 | +0.32 | +0.55% | 10.91K | 09:44:01 | ||
Deckers Outdoor | 872.78 | 877.93 | 871.70 | -1.77 | -0.20% | 5.08K | 09:42:02 | ||
Deere&Company | 409.00 | 411.69 | 408.35 | -0.01 | -0.00% | 175.21K | 09:47:38 | ||
Delta Air Lines | 52.91 | 53.15 | 52.78 | +0.16 | +0.30% | 590.74K | 09:47:28 | ||
Dentsply | 28.21 | 28.33 | 28.19 | +0.01 | +0.02% | 206.04K | 09:47:08 | ||
Devon Energy | 50.85 | 51.20 | 50.80 | -0.00 | -0.00% | 271.43K | 09:47:42 | ||
DexCom | 128.76 | 129.30 | 128.02 | +0.62 | +0.48% | 48.11K | 09:47:17 | ||
Diamondback | 203.68 | 205.58 | 203.51 | -0.05 | -0.02% | 76.29K | 09:47:24 | ||
Digital | 143.84 | 143.95 | 142.66 | +0.30 | +0.21% | 87.47K | 09:47:00 | ||
Discover | 124.06 | 124.67 | 123.92 | +0.01 | +0.01% | 26.11K | 09:45:53 | ||
Dollar General | 140.38 | 141.16 | 139.95 | -0.49 | -0.34% | 44.25K | 09:47:17 | ||
Dollar Tree | 120.00 | 120.32 | 119.75 | -0.15 | -0.12% | 48.74K | 09:47:38 | ||
Dominion Energy | 52.95 | 53.65 | 52.76 | +0.11 | +0.21% | 313.19K | 09:47:32 | ||
Domino’s Pizza Inc | 520.69 | 520.69 | 519.47 | +3.43 | +0.66% | 5.81K | 09:45:36 | ||
Dover | 185.82 | 186.21 | 184.92 | +0.87 | +0.47% | 23.61K | 09:47:30 | ||
Dow | 59.70 | 59.88 | 59.62 | +0.25 | +0.42% | 192.10K | 09:47:30 | ||
DR Horton | 149.14 | 149.75 | 149.02 | -0.36 | -0.24% | 260.00K | 09:47:21 | ||
DTE Energy | 115.67 | 116.84 | 115.66 | -0.66 | -0.57% | 29.62K | 09:47:33 | ||
Duke Energy | 102.77 | 103.57 | 102.60 | -0.25 | -0.24% | 224.01K | 09:47:35 | ||
DuPont De Nemours | 79.25 | 79.35 | 78.90 | +0.45 | +0.57% | 47.91K | 09:46:51 | ||
Eastman Chemical | 101.38 | 101.65 | 101.28 | +0.29 | +0.29% | 19.74K | 09:46:45 | ||
Eaton | 336.81 | 337.70 | 334.71 | +3.55 | +1.07% | 165.92K | 09:47:29 | ||
eBay | 50.56 | 50.67 | 50.44 | +0.22 | +0.44% | 160.77K | 09:47:31 | ||
Ecolab | 234.00 | 234.07 | 233.51 | +0.42 | +0.18% | 22.64K | 09:46:44 | ||
Edison | 74.31 | 75.00 | 74.08 | -0.44 | -0.60% | 97.72K | 09:47:32 | ||
Edwards Lifesciences | 87.58 | 88.09 | 87.37 | +0.15 | +0.18% | 151.11K | 09:47:28 | ||
Electronic Arts | 126.69 | 126.91 | 125.12 | -0.43 | -0.34% | 179.28K | 09:47:43 | ||
Elevance Health | 539.34 | 540.00 | 538.22 | +0.76 | +0.14% | 29.04K | 09:46:45 | ||
Eli Lilly | 773.69 | 777.42 | 772.20 | +2.14 | +0.28% | 116.38K | 09:47:25 | ||
Emerson | 116.09 | 116.51 | 115.80 | +0.51 | +0.44% | 109.98K | 09:47:20 | ||
Enphase | 111.31 | 113.69 | 110.50 | +0.18 | +0.16% | 258.42K | 09:47:41 | ||
Entergy | 111.23 | 111.99 | 111.17 | -0.25 | -0.22% | 41.33K | 09:47:43 | ||
EOG Resources | 130.86 | 131.38 | 130.54 | +0.30 | +0.23% | 88.36K | 09:47:25 | ||
EPAM Systems | 186.68 | 187.01 | 180.83 | +4.75 | +2.61% | 265.80K | 09:47:25 | ||
EQT | 39.92 | 40.22 | 39.92 | -0.10 | -0.24% | 258.41K | 09:47:41 | ||
Equifax | 241.96 | 242.65 | 239.03 | +2.74 | +1.15% | 44.62K | 09:46:21 | ||
Equinix | 775.83 | 778.57 | 756.19 | +3.40 | +0.44% | 138.93K | 09:47:26 | ||
Equity Residential | 67.07 | 67.31 | 67.02 | +0.03 | +0.04% | 28.26K | 09:47:27 | ||
Essex Property | 259.44 | 261.23 | 259.11 | -0.14 | -0.05% | 4.59K | 09:44:25 | ||
Estee Lauder | 131.46 | 131.76 | 129.50 | -0.20 | -0.15% | 120.13K | 09:47:33 | ||
Etsy Inc | 63.23 | 63.89 | 63.06 | -0.22 | -0.35% | 92.79K | 09:47:28 | ||
Everest | 380.36 | 382.53 | 379.45 | 0.00 | 0.00% | 0 | 09/05 | ||
Evergy | 55.48 | 56.22 | 55.32 | -0.24 | -0.43% | 463.02K | 09:47:15 | ||
Eversource Energy | 61.59 | 62.25 | 61.41 | -0.17 | -0.27% | 65.10K | 09:47:38 | ||
Exelon | 37.85 | 38.09 | 37.77 | -0.11 | -0.28% | 637.32K | 09:47:47 | ||
Expedia | 112.71 | 113.32 | 112.43 | +0.18 | +0.16% | 121.90K | 09:47:20 | ||
Expeditors Washington | 117.64 | 117.75 | 117.26 | +0.61 | +0.52% | 15.73K | 09:45:43 | ||
Extra Space Storage | 146.00 | 146.59 | 145.59 | -0.22 | -0.15% | 20.34K | 09:47:43 | ||
Exxon Mobil | 118.08 | 118.62 | 118.04 | -0.36 | -0.30% | 1.10M | 09:47:31 | ||
F5 Networks | 171.47 | 171.72 | 171.39 | +0.43 | +0.25% | 9.19K | 09:47:01 | ||
FactSet Research | 436.15 | 436.15 | 436.15 | +0.17 | +0.04% | 0.79K | 09:30:02 | ||
Fair Isaac | 1,307.58 | 1,307.58 | 1,293.05 | +20.80 | +1.62% | 9.26K | 09:46:00 | ||
Fastenal | 67.64 | 67.97 | 67.59 | +0.02 | +0.03% | 114.00K | 09:47:45 | ||
Federal Realty | 102.77 | 103.35 | 102.47 | +0.22 | +0.21% | 24.25K | 09:46:45 | ||
FedEx | 264.02 | 264.02 | 262.25 | +1.96 | +0.75% | 58.37K | 09:47:16 | ||
Fidelity National Info | 74.08 | 74.08 | 73.63 | +0.37 | +0.50% | 193.21K | 09:47:18 | ||
Fifth Third | 38.94 | 38.94 | 38.78 | +0.28 | +0.74% | 128.81K | 09:47:45 | ||
First Solar | 196.49 | 199.10 | 195.10 | +2.88 | +1.49% | 270.08K | 09:47:40 | ||
FirstEnergy | 39.71 | 39.94 | 39.65 | -0.13 | -0.33% | 75.56K | 09:47:43 | ||
Fiserv | 154.94 | 155.53 | 154.76 | +0.28 | +0.18% | 97.83K | 09:47:13 | ||
FMC | 67.01 | 67.32 | 66.59 | -0.01 | -0.01% | 76.78K | 09:47:30 | ||
Ford Motor | 12.09 | 12.17 | 12.08 | -0.04 | -0.33% | 3.21M | 09:47:30 | ||
Fortinet | 58.71 | 58.93 | 58.22 | +0.60 | +1.03% | 249.17K | 09:47:29 | ||
Fortive | 77.81 | 78.08 | 77.53 | +0.33 | +0.43% | 60.25K | 09:46:47 | ||
Fox Corp A | 33.55 | 33.58 | 33.26 | +0.23 | +0.69% | 142.94K | 09:47:44 | ||
Fox Corp B | 30.97 | 31.00 | 30.80 | +0.17 | +0.55% | 27.13K | 09:47:39 | ||
Franklin Resources | 23.88 | 24.20 | 23.83 | -0.26 | -1.10% | 236.44K | 09:47:28 | ||
Freeport-McMoran | 51.84 | 51.91 | 51.42 | +0.76 | +1.48% | 1.34M | 09:47:32 | ||
Garmin | 169.24 | 169.75 | 168.98 | -0.06 | -0.04% | 15.05K | 09:46:40 | ||
Gartner | 438.03 | 439.93 | 438.03 | +1.28 | +0.29% | 3.59K | 09:44:44 | ||
GE HealthCare | 83.00 | 83.17 | 82.74 | +0.27 | +0.33% | 48.72K | 09:46:55 | ||
Gen Digital | 23.39 | 23.53 | 22.09 | +3.05 | +14.99% | 1.75M | 09:47:39 | ||
Generac | 139.22 | 140.71 | 138.79 | +0.07 | +0.05% | 24.20K | 09:47:02 | ||
General Dynamics | 297.69 | 297.79 | 296.05 | +1.72 | +0.58% | 52.02K | 09:47:19 | ||
General Electric | 168.12 | 168.71 | 167.91 | +0.62 | +0.37% | 307.78K | 09:47:29 | ||
General Mills | 70.00 | 70.24 | 69.96 | -0.26 | -0.37% | 69.86K | 09:47:28 | ||
General Motors | 45.36 | 45.63 | 45.32 | 0.00 | 0.00% | 503.42K | 09:47:31 | ||
Genuine Parts | 154.53 | 155.97 | 154.53 | -0.81 | -0.52% | 14.78K | 09:44:17 | ||
Gilead | 65.25 | 65.34 | 64.67 | +0.68 | +1.05% | 1.55M | 09:47:43 | ||
Global Payments | 111.47 | 112.16 | 111.38 | -0.10 | -0.09% | 39.49K | 09:47:18 | ||
Globe Life | 86.59 | 87.63 | 86.32 | -0.29 | -0.33% | 125.51K | 09:47:27 | ||
Goldman Sachs | 457.56 | 458.50 | 456.17 | +2.00 | +0.44% | 166.49K | 09:47:28 | ||
Halliburton | 37.52 | 37.82 | 37.50 | +0.04 | +0.11% | 222.90K | 09:47:13 | ||
Hartford | 102.09 | 102.38 | 101.54 | +0.76 | +0.75% | 45.02K | 09:47:29 | ||
Hasbro | 60.62 | 61.11 | 60.41 | -0.41 | -0.66% | 22.85K | 09:47:41 | ||
HCA | 323.27 | 323.57 | 322.20 | +1.38 | +0.43% | 18.45K | 09:46:08 | ||
Healthpeak Properties | 19.53 | 19.58 | 19.48 | +0.08 | +0.41% | 100.34K | 09:47:05 | ||
Henry Schein | 73.52 | 73.76 | 73.38 | +0.08 | +0.10% | 48.02K | 09:45:34 | ||
Hershey Co | 201.01 | 201.76 | 200.54 | +0.92 | +0.46% | 63.96K | 09:47:19 | ||
Hess | 160.33 | 160.92 | 160.00 | +0.38 | +0.24% | 157.55K | 09:47:41 | ||
Hewlett Packard | 17.20 | 17.29 | 17.10 | +0.14 | +0.85% | 314.23K | 09:47:38 | ||
Hilton Worldwide | 205.44 | 205.63 | 204.46 | +1.96 | +0.96% | 264.04K | 09:47:21 | ||
Hologic | 75.94 | 75.96 | 75.13 | +0.19 | +0.25% | 39.12K | 09:46:57 | ||
Home Depot | 347.49 | 348.99 | 347.33 | +0.05 | +0.01% | 204.55K | 09:47:30 | ||
Honeywell | 201.12 | 201.61 | 200.72 | +0.49 | +0.24% | 85.01K | 09:47:02 | ||
Hormel Foods | 35.34 | 35.43 | 35.29 | -0.04 | -0.13% | 33.61K | 09:47:22 | ||
Host Hotels Resorts | 18.29 | 18.46 | 18.29 | -0.13 | -0.71% | 149.65K | 09:47:42 | ||
Howmet | 82.31 | 82.81 | 82.23 | +0.28 | +0.34% | 126.35K | 09:47:29 | ||
HP Inc | 29.68 | 29.88 | 29.68 | +0.04 | +0.12% | 260.88K | 09:47:39 | ||
Hubbell | 411.51 | 412.41 | 411.39 | +2.30 | +0.56% | 4.69K | 09:43:59 | ||
Humana | 336.36 | 336.43 | 334.19 | +1.68 | +0.50% | 94.43K | 09:47:29 | ||
Huntington Bancshares | 14.07 | 14.09 | 14.04 | +0.05 | +0.36% | 506.76K | 09:47:31 | ||
Huntington Ingalls Industries | 251.63 | 251.63 | 250.82 | +0.66 | +0.26% | 5.65K | 09:41:07 | ||
IBM | 167.78 | 168.04 | 166.96 | +1.50 | +0.91% | 184.65K | 09:47:22 | ||
ICE | 135.66 | 135.81 | 134.89 | +0.70 | +0.52% | 174.11K | 09:47:10 | ||
IDEX | 223.17 | 224.84 | 222.91 | +0.43 | +0.19% | 16.84K | 09:46:25 | ||
IDEXX Labs | 502.31 | 503.99 | 501.75 | +1.49 | +0.30% | 88.82K | 09:45:46 | ||
IFF | 97.21 | 98.02 | 96.58 | +0.15 | +0.15% | 99.11K | 09:47:06 | ||
Illinois Tool Works | 250.62 | 251.04 | 250.40 | +0.89 | +0.36% | 20.74K | 09:46:34 | ||
Illumina | 111.69 | 112.21 | 111.24 | +0.34 | +0.30% | 43.49K | 09:47:38 | ||
Incyte | 53.44 | 53.60 | 53.24 | -0.06 | -0.11% | 66.60K | 09:47:40 | ||
Ingersoll Rand | 91.73 | 92.20 | 91.64 | +0.73 | +0.80% | 55.16K | 09:46:39 | ||
Insulet | 185.79 | 193.30 | 179.41 | +8.26 | +4.65% | 312.63K | 09:47:10 | ||
Intel | 30.36 | 30.40 | 30.24 | +0.27 | +0.88% | 4.91M | 09:47:45 | ||
International Paper | 38.88 | 39.88 | 38.80 | -0.96 | -2.41% | 765.49K | 09:47:24 | ||
Intuit | 635.17 | 637.57 | 628.59 | +8.31 | +1.32% | 41.70K | 09:45:42 | ||
Intuitive Surgical | 388.08 | 388.64 | 383.88 | +2.63 | +0.68% | 44.37K | 09:47:13 | ||
Invesco | 15.32 | 15.39 | 15.22 | +0.11 | +0.72% | 268.07K | 09:47:23 | ||
Invitation Homes | 35.01 | 35.15 | 34.97 | +0.03 | +0.07% | 55.42K | 09:47:33 | ||
IPG | 31.16 | 31.23 | 31.14 | -0.04 | -0.14% | 83.08K | 09:47:09 | ||
IQVIA Holdings | 232.00 | 232.01 | 230.05 | +2.81 | +1.22% | 37.86K | 09:46:18 | ||
Iron Mountain | 79.81 | 79.86 | 79.61 | +0.22 | +0.28% | 20.75K | 09:46:33 | ||
J&J | 149.48 | 150.09 | 149.43 | -0.37 | -0.25% | 383.05K | 09:47:29 | ||
Jabil Circuit | 118.91 | 119.26 | 118.75 | +0.98 | +0.83% | 18.22K | 09:46:45 | ||
Jack Henry&Associates | 168.27 | 169.17 | 167.96 | -0.78 | -0.46% | 9.62K | 09:47:04 | ||
Jacobs Engineering | 139.78 | 140.19 | 139.57 | -0.01 | -0.01% | 12.15K | 09:45:46 | ||
JB Hunt | 171.06 | 171.13 | 169.70 | +1.05 | +0.62% | 21.60K | 09:47:41 | ||
JM Smucker | 114.15 | 114.47 | 112.83 | +0.74 | +0.65% | 70.57K | 09:46:27 | ||
Johnson Controls | 66.02 | 66.13 | 65.67 | +0.28 | +0.42% | 235.94K | 09:47:31 | ||
JPMorgan | 198.79 | 199.20 | 198.45 | +1.29 | +0.65% | 861.19K | 09:47:43 | ||
Juniper | 34.60 | 34.62 | 34.48 | +0.15 | +0.45% | 63.64K | 09:47:26 | ||
Kellanova | 61.45 | 61.54 | 61.32 | -0.15 | -0.24% | 96.70K | 09:47:19 | ||
Kenvue | 20.43 | 20.61 | 20.42 | -0.12 | -0.56% | 4.38M | 09:47:30 | ||
Keurig Dr Pepper | 33.88 | 34.04 | 33.85 | -0.12 | -0.34% | 182.78K | 09:47:37 | ||
KeyCorp | 15.11 | 15.19 | 15.09 | +0.03 | +0.20% | 246.14K | 09:47:33 | ||
Keysight Technologies | 151.80 | 152.03 | 151.28 | +0.79 | +0.52% | 18.52K | 09:45:08 | ||
Kimberly-Clark | 136.86 | 136.95 | 136.01 | +0.20 | +0.15% | 67.54K | 09:45:17 | ||
Kimco Realty | 19.05 | 19.15 | 19.02 | +0.01 | +0.08% | 69.08K | 09:47:05 | ||
Kinder Morgan | 19.05 | 19.17 | 19.04 | +0.04 | +0.18% | 537.50K | 09:47:14 | ||
KLA Corp | 725.80 | 728.00 | 720.00 | +15.13 | +2.13% | 39.48K | 09:45:43 | ||
Kraft Heinz | 35.78 | 35.79 | 35.63 | +0.07 | +0.20% | 182.12K | 09:47:47 | ||
Kroger | 55.06 | 55.19 | 54.88 | +0.06 | +0.11% | 110.70K | 09:47:25 | ||
L3Harris Technologies | 219.19 | 219.55 | 218.75 | -0.30 | -0.14% | 33.17K | 09:46:22 | ||
Laboratory America | 206.93 | 207.15 | 205.46 | +0.77 | +0.38% | 15.09K | 09:47:27 | ||
Lam Research | 927.89 | 929.61 | 915.80 | +20.35 | +2.24% | 57.52K | 09:47:28 | ||
Lamb Weston Holdings | 84.44 | 84.49 | 83.90 | +0.61 | +0.72% | 53.17K | 09:47:32 | ||
Las Vegas Sands | 47.25 | 47.47 | 47.16 | +0.05 | +0.11% | 91.76K | 09:47:17 | ||
Leidos | 147.36 | 147.70 | 147.14 | +0.53 | +0.36% | 28.68K | 09:47:05 | ||
Lennar | 161.25 | 161.96 | 160.69 | +0.35 | +0.22% | 43.29K | 09:47:25 | ||
Linde PLC | 431.74 | 432.69 | 430.47 | +1.88 | +0.44% | 93.80K | 09:47:23 | ||
Live Nation Entertainment | 95.95 | 97.10 | 95.68 | -1.08 | -1.11% | 82.02K | 09:46:46 | ||
LKQ | 44.22 | 44.45 | 44.15 | -0.10 | -0.23% | 19.21K | 09:46:43 | ||
Lockheed Martin | 469.61 | 470.20 | 468.41 | +1.22 | +0.26% | 33.34K | 09:47:44 | ||
Loews | 77.70 | 77.91 | 77.70 | 0.00 | 0.00% | 12.52K | 09:46:59 | ||
Lowe’s | 236.22 | 237.08 | 235.78 | +0.09 | +0.04% | 49.10K | 09:47:40 | ||
Lululemon Athletica | 350.32 | 352.90 | 347.41 | -2.63 | -0.75% | 202.22K | 09:47:43 | ||
LyondellBasell Industries | 101.42 | 102.35 | 101.30 | -0.21 | -0.21% | 113.77K | 09:47:24 | ||
M&T Bank | 153.32 | 153.53 | 152.65 | +0.66 | +0.43% | 30.29K | 09:47:13 | ||
Marathon Oil | 27.18 | 27.39 | 27.16 | -0.01 | -0.02% | 239.91K | 09:47:31 | ||
Marathon Petroleum | 181.88 | 184.72 | 181.67 | -1.05 | -0.57% | 95.72K | 09:47:41 | ||
MarketAxesss | 205.23 | 205.53 | 204.55 | +0.41 | +0.20% | 11.45K | 09:41:56 | ||
Marriott Int | 238.00 | 238.55 | 237.80 | +0.46 | +0.19% | 36.36K | 09:47:17 | ||
Marsh McLennan | 205.75 | 205.92 | 204.59 | +0.92 | +0.45% | 47.36K | 09:46:58 | ||
Martin Marietta Materials | 608.89 | 610.45 | 607.23 | +5.69 | +0.94% | 16.42K | 09:46:26 | ||
Masco | 71.93 | 72.25 | 71.90 | -0.11 | -0.15% | 27.41K | 09:47:28 | ||
Mastercard | 457.51 | 458.58 | 457.00 | +2.02 | +0.44% | 126.28K | 09:47:15 | ||
Match Group | 30.01 | 30.67 | 29.99 | -0.57 | -1.86% | 219.89K | 09:47:45 | ||
McCormick&Co | 75.41 | 75.51 | 75.25 | +0.07 | +0.09% | 30.26K | 09:47:25 | ||
McDonald’s | 269.33 | 269.50 | 267.84 | +1.38 | +0.51% | 220.64K | 09:47:22 | ||
McKesson | 560.05 | 560.05 | 556.13 | +4.93 | +0.89% | 14.73K | 09:41:13 | ||
Medtronic | 82.96 | 83.06 | 82.81 | +0.20 | +0.24% | 266.45K | 09:47:31 | ||
Merck&Co | 130.68 | 130.88 | 130.10 | +0.45 | +0.35% | 295.62K | 09:47:26 | ||
Meta Platforms | 475.99 | 477.33 | 474.65 | +0.57 | +0.12% | 932.09K | 09:47:33 | ||
MetLife | 72.76 | 72.90 | 72.65 | +0.22 | +0.30% | 85.69K | 09:47:19 | ||
Mettler-Toledo | 1,435.41 | 1,451.22 | 1,327.00 | +144.99 | +11.24% | 31.39K | 09:44:59 | ||
MGM | 40.85 | 40.94 | 40.63 | 0.00 | 0.00% | 115.49K | 09:47:19 | ||
Microchip | 92.04 | 92.39 | 91.85 | +0.56 | +0.61% | 138.36K | 09:47:36 | ||
Micron | 121.16 | 121.34 | 119.97 | +3.35 | +2.84% | 2.24M | 09:47:44 | ||
Microsoft | 414.54 | 415.38 | 411.80 | +2.21 | +0.54% | 1.52M | 09:47:39 | ||
Mid-America Apartment | 136.31 | 136.94 | 136.31 | -0.03 | -0.02% | 6.66K | 09:45:45 | ||
Moderna | 120.63 | 121.76 | 118.01 | -2.06 | -1.68% | 966.68K | 09:47:44 | ||
Mohawk Industries | 120.05 | 120.17 | 119.34 | +0.33 | +0.28% | 6.66K | 09:46:29 | ||
Molina Healthcare | 349.48 | 350.40 | 349.36 | -0.56 | -0.16% | 2.96K | 09:40:03 | ||
Molson Coors Brewing B | 59.17 | 59.28 | 58.76 | +0.36 | +0.61% | 54.40K | 09:47:40 | ||
Mondelez | 70.57 | 70.58 | 69.96 | +0.37 | +0.52% | 175.04K | 09:47:35 | ||
Monolithic | 716.00 | 719.32 | 715.11 | +7.98 | +1.13% | 22.96K | 09:47:01 | ||
Monster Beverage | 55.22 | 55.43 | 54.99 | +0.02 | +0.04% | 175.49K | 09:47:42 | ||
Moody’s | 402.64 | 403.99 | 402.05 | +1.11 | +0.28% | 16.39K | 09:45:56 | ||
Morgan Stanley | 98.73 | 98.97 | 98.51 | +0.62 | +0.64% | 386.93K | 09:47:39 | ||
Mosaic | 29.70 | 30.15 | 29.68 | -0.19 | -0.64% | 121.39K | 09:47:21 | ||
Motorola | 360.82 | 361.13 | 360.52 | +0.71 | +0.20% | 24.98K | 09:47:22 | ||
MSCI | 483.92 | 485.92 | 483.85 | +1.42 | +0.29% | 19.43K | 09:47:21 | ||
Nasdaq Inc | 60.25 | 60.42 | 60.22 | +0.07 | +0.12% | 45.50K | 09:47:36 | ||
NetApp | 108.26 | 109.11 | 108.26 | +0.08 | +0.07% | 159.10K | 09:47:01 | ||
Netflix | 623.08 | 623.98 | 618.07 | +10.99 | +1.79% | 438.50K | 09:47:25 | ||
Newmont Goldcorp | 43.01 | 43.75 | 42.96 | +0.17 | +0.40% | 1.44M | 09:47:29 | ||
News Corp | 25.57 | 25.92 | 25.51 | -0.06 | -0.23% | 85.26K | 09:47:11 | ||
News Corp A | 24.78 | 25.06 | 24.60 | 0.00 | 0.00% | 270.42K | 09:47:27 | ||
NextEra Energy | 74.60 | 75.21 | 74.54 | +0.02 | +0.03% | 1.15M | 09:47:43 | ||
Nike | 92.53 | 93.36 | 92.48 | -0.86 | -0.92% | 723.53K | 09:47:40 | ||
NiSource | 28.67 | 29.05 | 28.67 | -0.23 | -0.80% | 174.56K | 09:47:24 | ||
Nordson | 278.40 | 278.40 | 278.00 | +0.56 | +0.20% | 5.11K | 09:37:23 | ||
Norfolk Southern | 228.43 | 229.27 | 226.73 | +2.10 | +0.93% | 203.07K | 09:47:38 | ||
Northern Trust | 87.17 | 87.35 | 86.81 | +0.39 | +0.45% | 31.98K | 09:46:48 | ||
Northrop Grumman | 473.80 | 473.80 | 472.42 | +0.37 | +0.08% | 11.40K | 09:43:12 | ||
Norwegian Cruise Line | 16.07 | 16.27 | 16.05 | -0.13 | -0.82% | 568.95K | 09:47:37 | ||
NRG | 83.29 | 84.46 | 82.89 | +1.53 | +1.87% | 486.18K | 09:47:27 | ||
Nucor | 174.58 | 175.04 | 174.41 | +0.21 | +0.12% | 47.82K | 09:47:37 | ||
NVIDIA | 912.82 | 914.00 | 898.88 | +25.35 | +2.86% | 6.22M | 09:47:47 | ||
NVR | 7,656.5 | 7,680.5 | 7,656.5 | -14.4 | -0.19% | 0.40K | 09:36:08 | ||
NXP | 263.43 | 263.90 | 262.03 | +2.63 | +1.01% | 56.73K | 09:47:42 | ||
Occidental | 64.23 | 64.68 | 64.17 | -0.01 | -0.02% | 391.50K | 09:47:27 | ||
Old Dominion Freight Line | 185.45 | 185.45 | 183.41 | +2.29 | +1.25% | 64.48K | 09:47:35 | ||
Omnicom | 95.79 | 95.92 | 95.59 | +0.10 | +0.10% | 13.28K | 09:46:46 | ||
ON Semiconductor | 70.81 | 71.78 | 70.78 | -0.45 | -0.63% | 278.10K | 09:47:41 | ||
ONEOK | 79.82 | 80.64 | 79.81 | -0.21 | -0.26% | 77.61K | 09:46:22 | ||
Oracle | 117.58 | 117.60 | 116.81 | +0.94 | +0.81% | 353.41K | 09:47:29 | ||
Otis Worldwide | 96.97 | 97.10 | 96.27 | +0.84 | +0.87% | 540.49K | 09:47:30 | ||
O’Reilly Automotive | 1,027.55 | 1,030.17 | 1,026.62 | -3.17 | -0.31% | 15.64K | 09:47:05 | ||
PACCAR | 109.60 | 109.66 | 108.93 | +0.68 | +0.62% | 84.62K | 09:47:24 | ||
Packaging America | 179.69 | 180.71 | 179.62 | -0.69 | -0.38% | 7.75K | 09:44:55 | ||
Palo Alto Networks | 300.19 | 300.77 | 297.38 | +4.52 | +1.53% | 230.63K | 09:47:36 | ||
Paramount Global B | 13.13 | 13.19 | 13.02 | +0.05 | +0.38% | 533.98K | 09:47:39 | ||
Parker-Hannifin | 563.95 | 568.81 | 563.35 | +3.26 | +0.58% | 25.73K | 09:47:10 | ||
Paychex | 122.11 | 122.37 | 121.32 | +0.81 | +0.67% | 37.11K | 09:47:28 | ||
Paycom Soft | 174.03 | 174.99 | 173.81 | +0.45 | +0.26% | 74.46K | 09:47:04 | ||
PayPal | 64.47 | 64.94 | 64.28 | +0.03 | +0.04% | 588.73K | 09:47:36 | ||
Pentair | 84.07 | 84.18 | 83.91 | +0.22 | +0.26% | 30.02K | 09:46:48 | ||
PepsiCo | 178.31 | 178.60 | 177.61 | +0.25 | +0.14% | 129.19K | 09:47:40 | ||
Pfizer | 28.09 | 28.28 | 27.99 | -0.09 | -0.32% | 2.84M | 09:47:41 | ||
PG E | 17.93 | 18.07 | 17.89 | +0.03 | +0.14% | 803.56K | 09:47:42 | ||
Philip Morris | 99.60 | 99.77 | 99.41 | +0.14 | +0.14% | 792.21K | 09:47:22 | ||
Phillips 66 | 147.16 | 149.10 | 146.93 | -0.56 | -0.38% | 120.18K | 09:47:24 | ||
Pinnacle West | 76.92 | 77.61 | 76.92 | -0.48 | -0.62% | 18.25K | 09:47:43 | ||
Pioneer Natural | 269.62 | 272.23 | 269.14 | +0.00 | +0.00% | 0 | 02/05 | ||
PNC Financial | 158.13 | 158.25 | 157.26 | +1.01 | +0.64% | 30.93K | 09:47:30 | ||
Pool | 372.52 | 377.26 | 371.31 | -0.48 | -0.13% | 8.62K | 09:46:05 | ||
PPG Industries | 135.88 | 136.16 | 135.22 | +1.53 | +1.14% | 61.02K | 09:47:24 | ||
PPL | 28.88 | 29.08 | 28.88 | -0.03 | -0.09% | 241.31K | 09:47:40 | ||
Principal Financial | 83.91 | 84.05 | 83.58 | +0.42 | +0.50% | 18.19K | 09:47:40 | ||
Procter&Gamble | 166.35 | 166.36 | 165.70 | +0.32 | +0.19% | 328.67K | 09:47:28 | ||
Progressive | 214.94 | 215.15 | 213.73 | +1.22 | +0.57% | 94.76K | 09:47:17 | ||
Prologis | 107.87 | 108.60 | 107.74 | -0.28 | -0.26% | 150.41K | 09:47:37 | ||
Prudential Financial | 118.45 | 118.74 | 118.35 | +0.50 | +0.42% | 42.20K | 09:47:34 | ||
PTC | 181.79 | 182.13 | 180.62 | +1.79 | +0.99% | 17.09K | 09:46:09 | ||
Public Service Enterprise | 73.52 | 74.15 | 73.52 | -0.08 | -0.11% | 288.82K | 09:47:37 | ||
Public Storage | 275.47 | 275.99 | 275.09 | +0.08 | +0.03% | 13.12K | 09:47:43 | ||
PulteGroup | 117.14 | 118.00 | 116.99 | +0.15 | +0.13% | 49.89K | 09:47:16 | ||
Qorvo Inc | 97.05 | 97.91 | 97.05 | +0.03 | +0.03% | 25.65K | 09:47:16 | ||
Qualcomm | 182.95 | 183.17 | 181.55 | +2.41 | +1.33% | 384.89K | 09:47:45 | ||
Quanta Services | 271.89 | 272.87 | 271.26 | +1.72 | +0.64% | 31.88K | 09:46:11 | ||
Quest Diagnostics | 137.49 | 138.27 | 137.40 | -0.67 | -0.48% | 9.10K | 09:45:28 | ||
Ralph Lauren A | 166.73 | 168.15 | 166.73 | -1.31 | -0.78% | 24.29K | 09:47:16 | ||
Raymond James Financial | 125.02 | 126.27 | 125.02 | -0.14 | -0.11% | 12.56K | 09:46:41 | ||
Realty Income | 54.85 | 54.95 | 54.61 | +0.22 | +0.41% | 208.16K | 09:47:37 | ||
Regency Centers | 59.58 | 59.62 | 59.33 | +0.26 | +0.44% | 19.66K | 09:46:32 | ||
Regeneron Pharma | 968.31 | 970.00 | 966.85 | +0.31 | +0.03% | 9.39K | 09:43:20 | ||
Regions Financial | 19.80 | 19.88 | 19.77 | +0.01 | +0.08% | 301.48K | 09:47:28 | ||
Republic Services | 189.49 | 189.88 | 188.80 | +1.36 | +0.72% | 26.77K | 09:47:24 | ||
ResMed | 216.62 | 217.25 | 215.00 | -0.22 | -0.10% | 38.93K | 09:46:50 | ||
Revvity | 105.67 | 105.68 | 104.57 | +1.34 | +1.28% | 40.12K | 09:45:00 | ||
Robert Half | 70.50 | 70.64 | 70.20 | +0.35 | +0.50% | 36.33K | 09:46:19 | ||
Rockwell Automation | 272.99 | 273.38 | 270.25 | +3.74 | +1.39% | 88.89K | 09:46:39 | ||
Rollins | 47.10 | 47.20 | 47.08 | +0.10 | +0.20% | 14.39K | 09:46:16 | ||
Roper Technologies | 522.18 | 526.48 | 522.02 | -1.15 | -0.22% | 30.71K | 09:47:12 | ||
Ross Stores | 134.43 | 135.73 | 134.39 | -0.44 | -0.33% | 92.17K | 09:47:25 | ||
Royal Caribbean Cruises | 141.92 | 143.00 | 141.80 | +0.18 | +0.13% | 30.41K | 09:47:26 | ||
Rtx Corp | 105.90 | 106.16 | 105.58 | +0.16 | +0.15% | 256.72K | 09:47:28 | ||
S&P Global | 433.52 | 435.26 | 433.14 | +1.23 | +0.28% | 36.96K | 09:47:21 | ||
Salesforce Inc | 278.58 | 279.11 | 275.99 | +3.41 | +1.24% | 197.52K | 09:47:20 | ||
SBA Communications | 197.49 | 198.69 | 197.49 | -1.00 | -0.50% | 9.74K | 09:47:33 | ||
Schlumberger | 48.58 | 48.79 | 48.46 | +0.10 | +0.21% | 358.72K | 09:47:42 | ||
Seagate | 93.02 | 93.27 | 92.30 | +1.35 | +1.47% | 135.35K | 09:47:44 | ||
Sempra Energy | 76.09 | 76.50 | 75.90 | -0.08 | -0.10% | 152.50K | 09:47:32 | ||
ServiceNow Inc | 730.87 | 732.00 | 725.31 | +7.93 | +1.10% | 59.94K | 09:47:05 | ||
Sherwin-Williams | 321.85 | 321.85 | 320.62 | +1.40 | +0.44% | 298.50K | 09:47:27 | ||
Simon Property | 149.50 | 150.00 | 149.38 | +0.38 | +0.25% | 206.62K | 09:47:05 | ||
Skyworks | 92.23 | 92.75 | 92.05 | -0.02 | -0.02% | 73.29K | 09:47:35 | ||
Snap-On | 281.47 | 281.80 | 281.32 | +1.37 | +0.49% | 4.41K | 09:43:01 | ||
Southern | 78.06 | 78.73 | 77.84 | -0.19 | -0.24% | 636.53K | 09:47:32 | ||
Southwest Airlines | 27.43 | 27.47 | 27.29 | +0.15 | +0.55% | 436.19K | 09:47:21 | ||
Stanley Black Decker | 88.56 | 88.79 | 88.44 | +0.41 | +0.46% | 28.27K | 09:47:27 | ||
Starbucks | 75.20 | 75.50 | 75.06 | -0.48 | -0.63% | 2.21M | 09:47:47 | ||
State Street | 76.75 | 76.81 | 76.48 | +0.49 | +0.64% | 35.76K | 09:46:35 | ||
Steel Dynamics | 134.71 | 135.56 | 134.36 | -0.13 | -0.10% | 15.22K | 09:46:28 | ||
STERIS | 225.75 | 226.15 | 223.68 | -0.24 | -0.11% | 56.86K | 09:47:30 | ||
Stryker | 332.66 | 332.72 | 331.37 | +1.80 | +0.54% | 28.04K | 09:47:25 | ||
Super Micro Computer | 828.59 | 831.30 | 812.63 | +28.89 | +3.61% | 752.93K | 09:47:28 | ||
Synchrony Financial | 46.22 | 46.50 | 46.14 | +0.12 | +0.25% | 67.46K | 09:47:13 | ||
Synopsys | 560.77 | 560.87 | 551.30 | +10.89 | +1.98% | 54.84K | 09:46:50 | ||
Sysco | 75.09 | 75.27 | 74.96 | -0.06 | -0.08% | 41.54K | 09:47:25 | ||
T Rowe | 110.55 | 111.70 | 110.33 | -0.75 | -0.67% | 91.74K | 09:47:34 | ||
T-Mobile US | 164.62 | 164.94 | 164.41 | -0.06 | -0.04% | 222.97K | 09:47:45 | ||
Take-Two | 145.84 | 145.90 | 144.88 | +0.16 | +0.11% | 43.72K | 09:47:28 | ||
Tapestry | 39.45 | 40.59 | 39.43 | -0.92 | -2.27% | 204.94K | 09:47:29 | ||
Targa Resources | 112.82 | 113.85 | 112.82 | -0.77 | -0.68% | 49.26K | 09:47:05 | ||
Target | 163.45 | 165.65 | 163.37 | -0.87 | -0.53% | 159.67K | 09:47:24 | ||
TE Connectivity | 147.01 | 147.07 | 146.57 | +0.91 | +0.62% | 34.00K | 09:47:10 | ||
Teledyne Technologies | 393.65 | 395.27 | 391.72 | +1.03 | +0.26% | 7.04K | 09:46:01 | ||
Teleflex | 206.69 | 206.69 | 205.80 | +1.99 | +0.97% | 4.59K | 09:39:59 | ||
Teradyne | 123.57 | 123.82 | 123.23 | +0.96 | +0.78% | 47.37K | 09:46:55 | ||
Tesla | 170.27 | 173.06 | 170.07 | -1.70 | -0.99% | 8.32M | 09:47:44 | ||
Texas Instruments | 186.02 | 186.65 | 185.86 | +0.70 | +0.38% | 164.10K | 09:47:35 | ||
Textron | 88.95 | 89.16 | 88.52 | +0.46 | +0.52% | 23.86K | 09:44:39 | ||
The AES | 20.09 | 20.45 | 20.03 | +0.10 | +0.48% | 384.14K | 09:47:44 | ||
Thermo Fisher Scientific | 590.78 | 591.69 | 578.81 | +12.85 | +2.22% | 85.44K | 09:47:19 | ||
TJX | 99.17 | 99.58 | 99.08 | +0.26 | +0.26% | 112.49K | 09:47:27 | ||
Tractor Supply | 269.34 | 270.48 | 268.38 | -0.36 | -0.13% | 42.80K | 09:47:22 | ||
Trane Technologies | 334.36 | 335.22 | 332.90 | +1.44 | +0.43% | 25.95K | 09:47:22 | ||
Transdigm | 1,324.45 | 1,327.84 | 1,324.45 | +5.59 | +0.42% | 3.07K | 09:44:56 | ||
Travelers | 219.88 | 220.39 | 219.11 | +0.46 | +0.21% | 27.24K | 09:47:07 | ||
Trimble | 56.95 | 57.27 | 56.89 | +0.17 | +0.30% | 53.71K | 09:47:34 | ||
Truist Financial Corp | 39.19 | 39.35 | 39.14 | +0.09 | +0.22% | 263.67K | 09:47:34 | ||
Tyler Technologies | 484.00 | 484.89 | 480.42 | +2.16 | +0.45% | 3.90K | 09:46:56 | ||
Tyson Foods | 59.65 | 59.74 | 59.38 | 0.00 | 0.00% | 134.26K | 09:47:17 | ||
U.S. Bancorp | 41.64 | 41.72 | 41.63 | +0.10 | +0.24% | 199.98K | 09:47:27 | ||
Uber Tech | 67.25 | 67.90 | 66.74 | -0.69 | -1.01% | 2.40M | 09:47:32 | ||
UDR | 39.18 | 39.26 | 39.08 | +0.14 | +0.36% | 72.37K | 09:47:29 | ||
Ulta Beauty | 398.86 | 399.67 | 397.00 | +2.19 | +0.55% | 44.43K | 09:47:23 | ||
Union Pacific | 247.90 | 248.13 | 247.48 | +1.29 | +0.52% | 48.56K | 09:47:21 | ||
United Airlines Holdings | 53.23 | 53.37 | 52.98 | +0.60 | +1.14% | 308.77K | 09:47:41 | ||
United Parcel Service | 146.88 | 147.18 | 146.63 | +0.45 | +0.31% | 218.88K | 09:47:25 | ||
United Rentals | 692.49 | 695.28 | 692.21 | +3.28 | +0.48% | 10.42K | 09:46:45 | ||
UnitedHealth | 508.58 | 508.58 | 507.00 | +1.55 | +0.31% | 126.74K | 09:47:41 | ||
Universal Health Services | 177.54 | 178.00 | 176.87 | +0.49 | +0.28% | 12.22K | 09:45:56 | ||
Valero Energy | 158.39 | 160.37 | 158.12 | -0.48 | -0.30% | 146.98K | 09:47:27 | ||
Ventas | 47.59 | 47.74 | 47.46 | +0.04 | +0.08% | 24.72K | 09:46:46 | ||
Veralto | 95.69 | 96.54 | 95.62 | -0.26 | -0.27% | 30.95K | 09:47:19 | ||
VeriSign | 170.06 | 170.47 | 169.61 | +0.27 | +0.16% | 22.14K | 09:47:34 | ||
Verisk | 245.27 | 245.81 | 245.19 | +0.29 | +0.12% | 7.51K | 09:45:14 | ||
Verizon | 39.93 | 39.95 | 39.71 | +0.14 | +0.35% | 804.53K | 09:47:33 | ||
Vertex | 418.55 | 420.67 | 417.65 | -0.45 | -0.11% | 110.81K | 09:47:19 | ||
VF | 12.65 | 12.88 | 12.65 | -0.07 | -0.59% | 246.33K | 09:47:25 | ||
Viatris | 11.39 | 11.49 | 11.16 | +0.17 | +1.47% | 1.28M | 09:47:43 | ||
VICI Properties | 29.46 | 29.55 | 29.41 | +0.16 | +0.55% | 2.04M | 09:47:19 | ||
Visa A | 279.46 | 280.18 | 279.26 | +0.93 | +0.33% | 268.88K | 09:47:28 | ||
Vulcan Materials | 273.01 | 273.74 | 270.95 | +2.33 | +0.86% | 21.80K | 09:47:28 | ||
Walgreens Boots | 17.30 | 17.39 | 17.26 | +0.05 | +0.26% | 575.43K | 09:47:42 | ||
Walmart | 60.46 | 60.56 | 60.31 | +0.02 | +0.03% | 863.50K | 09:47:33 | ||
Walt Disney | 105.91 | 107.02 | 105.75 | +0.11 | +0.10% | 2.29M | 09:47:43 | ||
Warner Bros Discovery | 8.30 | 8.35 | 8.15 | +0.26 | +3.23% | 4.39M | 09:47:43 | ||
Waste Management | 211.78 | 212.28 | 210.99 | +1.28 | +0.61% | 64.03K | 09:47:40 | ||
Waters | 345.98 | 345.99 | 338.69 | +9.56 | +2.84% | 18.76K | 09:47:16 | ||
WEC Energy | 85.16 | 85.77 | 85.06 | -0.43 | -0.50% | 64.54K | 09:47:40 | ||
Wells Fargo&Co | 61.72 | 61.72 | 61.49 | +0.43 | +0.71% | 685.01K | 09:47:42 | ||
Welltower | 98.82 | 99.17 | 98.33 | +0.27 | +0.27% | 68.04K | 09:47:32 | ||
West Pharmaceutical Services | 369.20 | 369.88 | 364.73 | +3.61 | +0.99% | 14.99K | 09:45:50 | ||
Western Digital | 72.79 | 73.26 | 72.56 | +0.70 | +0.97% | 176.95K | 09:47:43 | ||
Westinghouse Air Brake | 167.76 | 168.24 | 167.76 | +0.43 | +0.26% | 12.57K | 09:45:20 | ||
WestRock Co | 51.58 | 51.81 | 51.55 | -0.12 | -0.24% | 1.10M | 09:47:11 | ||
Weyerhaeuser | 31.02 | 31.23 | 31.02 | -0.11 | -0.35% | 66.20K | 09:47:25 | ||
Williams | 39.42 | 39.79 | 39.42 | -0.15 | -0.39% | 230.79K | 09:47:26 | ||
Willis Towers Watson | 255.25 | 255.25 | 255.24 | -0.36 | -0.14% | 3.63K | 09:46:45 | ||
WR Berkley | 79.14 | 79.24 | 78.80 | +0.35 | +0.45% | 11.50K | 09:46:53 | ||
WW Grainger | 956.68 | 959.81 | 956.05 | +2.52 | +0.26% | 9.02K | 09:47:17 | ||
Wynn Resorts | 97.59 | 98.00 | 96.91 | +0.40 | +0.41% | 124.44K | 09:47:13 | ||
Xcel Energy | 55.22 | 55.59 | 55.13 | -0.02 | -0.04% | 159.31K | 09:47:40 | ||
Xylem | 142.95 | 143.62 | 142.53 | +0.34 | +0.24% | 25.29K | 09:47:28 | ||
Yum! Brands | 138.06 | 138.36 | 138.05 | +0.12 | +0.08% | 40.74K | 09:47:31 | ||
Zebra | 317.01 | 319.08 | 316.50 | +0.51 | +0.16% | 12.35K | 09:46:33 | ||
Zimmer Biomet | 121.74 | 121.79 | 121.32 | +0.30 | +0.25% | 8.61K | 09:41:53 | ||
Zoetis Inc | 169.03 | 169.13 | 168.29 | +0.90 | +0.54% | 67.92K | 09:47:16 |
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