Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 101.54 | 102.79 | 100.74 | +0.33 | +0.33% | 5.03M | 16:00:29 | ||
Abbott Labs | 103.45 | 103.70 | 102.61 | -0.93 | -0.89% | 4.70M | 16:00:29 | ||
AbbVie | 166.56 | 166.90 | 165.00 | +0.47 | +0.28% | 3.68M | 16:00:29 | ||
Accenture | 282.32 | 289.55 | 282.09 | -3.41 | -1.19% | 3.12M | 16:00:29 | ||
Adobe | 458.74 | 462.39 | 453.50 | -1.13 | -0.25% | 7.75M | 15:59:59 | ||
ADP | 244.27 | 246.04 | 242.62 | -1.86 | -0.76% | 1.37M | 15:59:59 | ||
Aflac | 87.31 | 87.98 | 87.03 | -0.88 | -1.00% | 1.57M | 16:00:29 | ||
Agilent Technologies | 130.57 | 133.05 | 130.04 | -2.59 | -1.95% | 2.56M | 16:00:29 | ||
AIG | 74.11 | 74.63 | 73.54 | -0.57 | -0.76% | 4.01M | 16:00:29 | ||
Air Products | 285.31 | 286.61 | 282.46 | +2.26 | +0.80% | 2.05M | 16:00:29 | ||
Airbnb | 146.10 | 149.00 | 143.73 | -3.22 | -2.16% | 4.45M | 15:59:59 | ||
Akamai | 88.35 | 88.56 | 87.59 | -0.05 | -0.06% | 1.36M | 15:59:59 | ||
Albemarle | 108.23 | 113.29 | 107.67 | -4.42 | -3.92% | 4.26M | 16:00:29 | ||
Alexandria RE | 117.08 | 118.20 | 115.02 | +1.35 | +1.17% | 616.59K | 16:00:29 | ||
Align | 271.28 | 271.59 | 264.16 | +5.15 | +1.94% | 922.26K | 15:59:59 | ||
Allegion PLC | 119.16 | 119.69 | 117.85 | -0.83 | -0.69% | 461.00K | 16:00:29 | ||
Alliant Energy | 49.84 | 50.08 | 49.25 | -0.01 | -0.02% | 1.13M | 15:59:59 | ||
Allstate | 160.83 | 160.91 | 158.52 | +0.20 | +0.12% | 1.19M | 16:00:29 | ||
Alphabet A | 175.16 | 176.74 | 174.88 | -2.63 | -1.48% | 19.85M | 15:59:59 | ||
Alphabet C | 176.74 | 178.51 | 176.68 | -2.82 | -1.57% | 15.93M | 15:59:59 | ||
Altria | 45.75 | 46.07 | 45.53 | -0.12 | -0.26% | 8.80M | 16:00:29 | ||
Amazon.com | 183.83 | 187.67 | 182.67 | -3.06 | -1.64% | 39.60M | 15:59:59 | ||
Amcor PLC | 10.04 | 10.05 | 9.90 | -0.02 | -0.15% | 4.73M | 16:00:29 | ||
AMD | 159.90 | 162.66 | 157.31 | -0.34 | -0.21% | 41.32M | 15:59:59 | ||
Ameren | 70.00 | 70.57 | 69.59 | -0.14 | -0.20% | 2.09M | 16:00:29 | ||
American Airlines | 11.44 | 11.47 | 11.22 | -0.06 | -0.52% | 33.24M | 15:59:59 | ||
American Electric Power | 87.90 | 88.41 | 87.12 | -0.06 | -0.07% | 2.10M | 15:59:59 | ||
American Express | 222.19 | 223.67 | 220.74 | -1.85 | -0.83% | 2.96M | 16:00:29 | ||
American Tower | 196.78 | 197.50 | 193.99 | +2.96 | +1.53% | 1.53M | 16:00:29 | ||
American Water Works | 129.22 | 129.91 | 127.19 | +1.09 | +0.85% | 946.76K | 16:00:29 | ||
Ameriprise Financial | 426.91 | 427.34 | 423.17 | -1.40 | -0.33% | 354.94K | 16:00:29 | ||
Ametek | 173.92 | 174.86 | 172.62 | +0.21 | +0.12% | 808.94K | 16:00:29 | ||
Amgen | 298.50 | 299.34 | 295.30 | -2.58 | -0.86% | 1.71M | 15:59:59 | ||
Amphenol | 68.99 | 69.03 | 67.74 | +0.30 | +0.43% | 6.15M | 16:00:29 | ||
Analog Devices | 234.03 | 236.25 | 232.49 | -4.41 | -1.85% | 2.58M | 15:59:59 | ||
ANSYS | 325.01 | 327.75 | 324.87 | -1.38 | -0.42% | 349.72K | 15:59:59 | ||
AO Smith | 83.67 | 83.83 | 82.32 | +0.08 | +0.10% | 687.95K | 16:00:29 | ||
Aon | 295.42 | 296.48 | 294.42 | +0.44 | +0.15% | 1.35M | 16:00:29 | ||
APA Corp | 28.57 | 29.23 | 28.21 | -0.76 | -2.59% | 5.39M | 15:59:59 | ||
Apple | 214.13 | 216.75 | 211.60 | +1.06 | +0.50% | 85.22M | 16:00:00 | ||
Applied Materials | 237.55 | 238.36 | 231.47 | -0.10 | -0.04% | 3.67M | 15:59:59 | ||
Aptiv | 74.51 | 75.81 | 73.85 | -0.76 | -1.01% | 2.14M | 16:00:29 | ||
Arch Capital | 99.15 | 99.41 | 97.66 | -0.01 | -0.01% | 1.10M | 15:59:59 | ||
Archer-Daniels-Midland | 60.73 | 61.07 | 60.11 | +0.26 | +0.42% | 2.50M | 16:00:29 | ||
Arista Networks | 331.67 | 331.71 | 319.18 | +20.34 | +6.53% | 3.89M | 16:00:29 | ||
Arthur J Gallagher | 260.78 | 261.10 | 258.00 | +1.90 | +0.73% | 1.24M | 16:00:29 | ||
Assurant | 168.12 | 168.87 | 167.06 | -0.84 | -0.50% | 274.30K | 16:00:29 | ||
AT&T | 17.67 | 17.68 | 17.42 | +0.06 | +0.34% | 30.67M | 16:00:29 | ||
Atmos Energy | 116.17 | 116.58 | 115.26 | -0.01 | -0.01% | 1.54M | 16:00:29 | ||
Autodesk | 223.10 | 224.53 | 221.05 | +0.08 | +0.04% | 2.52M | 15:59:59 | ||
AutoZone | 2,813.40 | 2,830.09 | 2,798.61 | -4.53 | -0.16% | 93.90K | 16:00:29 | ||
AvalonBay | 199.91 | 200.35 | 198.02 | +1.15 | +0.58% | 555.66K | 16:00:29 | ||
Avery Dennison | 228.36 | 228.71 | 225.06 | +0.15 | +0.07% | 307.93K | 16:00:29 | ||
Axon Enterprise | 293.48 | 297.78 | 292.29 | -2.36 | -0.80% | 383.45K | 15:59:59 | ||
Baker Hughes | 31.63 | 32.07 | 31.30 | -0.61 | -1.89% | 4.68M | 15:59:59 | ||
Ball | 66.22 | 67.21 | 65.35 | -0.92 | -1.37% | 1.81M | 16:00:29 | ||
Bank of America | 39.26 | 39.35 | 38.93 | -0.15 | -0.38% | 40.00M | 16:00:29 | ||
Bank of NY Mellon | 58.50 | 58.58 | 57.71 | -0.11 | -0.19% | 2.62M | 16:00:29 | ||
Bath & Body Works | 43.78 | 44.10 | 43.25 | +0.08 | +0.18% | 3.01M | 16:00:29 | ||
Baxter | 33.74 | 33.79 | 32.91 | +0.43 | +1.28% | 5.47M | 16:00:29 | ||
Becton Dickinson | 231.97 | 233.65 | 229.33 | -2.02 | -0.86% | 868.84K | 16:00:29 | ||
Berkshire Hathaway B | 405.92 | 408.77 | 403.57 | -2.85 | -0.70% | 4.56M | 16:00:29 | ||
Best Buy | 87.73 | 88.07 | 85.59 | +1.35 | +1.56% | 2.94M | 16:00:29 | ||
Bio-Rad Labs | 281.80 | 283.94 | 280.49 | -1.49 | -0.53% | 297.45K | 16:00:29 | ||
Bio-Techne | 76.88 | 77.66 | 75.88 | -0.57 | -0.74% | 529.09K | 15:59:59 | ||
Biogen | 233.84 | 234.39 | 227.64 | +3.21 | +1.39% | 994.26K | 15:59:59 | ||
BlackRock | 769.71 | 772.75 | 758.20 | -0.40 | -0.05% | 452.94K | 16:00:29 | ||
Blackstone | 122.21 | 123.59 | 121.49 | -1.22 | -0.99% | 2.01M | 16:00:29 | ||
Boeing | 180.70 | 183.87 | 179.00 | -1.97 | -1.08% | 4.19M | 16:00:29 | ||
Booking | 3,856.14 | 3,864.65 | 3,820.47 | -20.27 | -0.52% | 153.71K | 15:59:59 | ||
BorgWarner | 33.71 | 34.12 | 33.26 | -0.53 | -1.55% | 2.13M | 16:00:29 | ||
Boston Properties | 61.30 | 61.71 | 59.75 | +1.34 | +2.23% | 1.50M | 16:00:29 | ||
Boston Scientific | 76.96 | 77.20 | 76.30 | -0.45 | -0.58% | 4.05M | 16:00:29 | ||
Bristol-Myers Squibb | 41.48 | 42.64 | 41.07 | -0.93 | -2.19% | 17.00M | 16:00:29 | ||
Broadcom | 1,678.52 | 1,735.85 | 1,652.52 | +183.01 | +12.24% | 8.88M | 16:00:00 | ||
Broadridge | 196.21 | 196.65 | 194.91 | -0.75 | -0.38% | 286.57K | 16:00:29 | ||
Brown Forman | 42.83 | 42.99 | 42.12 | -0.08 | -0.19% | 2.23M | 16:00:29 | ||
Brown&Brown | 90.52 | 90.80 | 89.62 | +0.05 | +0.06% | 630.04K | 16:00:29 | ||
Builders FirstSource | 151.15 | 152.07 | 149.04 | 0.00 | 0.00% | 1.40M | 16:00:29 | ||
Bunge | 103.14 | 104.94 | 102.62 | -2.27 | -2.15% | 1.37M | 16:00:29 | ||
Cadence Design | 307.54 | 316.83 | 304.70 | -4.16 | -1.33% | 1.50M | 15:59:59 | ||
Caesars | 37.89 | 38.28 | 37.58 | -0.29 | -0.76% | 2.27M | 15:59:59 | ||
Camden Property | 106.99 | 108.22 | 106.68 | -0.41 | -0.38% | 750.70K | 16:00:29 | ||
Campbell Soup | 43.49 | 43.53 | 42.51 | +0.70 | +1.64% | 2.74M | 16:00:29 | ||
Capital One Financial | 135.09 | 136.68 | 134.29 | -2.01 | -1.47% | 1.90M | 16:00:29 | ||
Cardinal Health | 100.61 | 101.17 | 97.72 | +1.61 | +1.63% | 2.01M | 16:00:29 | ||
CarMax | 70.29 | 70.89 | 69.08 | +0.19 | +0.27% | 1.35M | 16:00:29 | ||
Carnival Corp | 16.51 | 16.70 | 16.27 | -0.23 | -1.37% | 21.67M | 16:00:29 | ||
Carrier Global | 63.99 | 64.44 | 63.11 | -0.39 | -0.61% | 2.35M | 16:00:29 | ||
Catalent Inc | 55.97 | 56.05 | 55.75 | +0.02 | +0.04% | 758.17K | 16:00:29 | ||
Caterpillar | 326.36 | 327.89 | 321.49 | -2.37 | -0.72% | 3.18M | 16:00:29 | ||
Cboe Global | 168.71 | 169.94 | 167.08 | -0.69 | -0.41% | 688.45K | 16:00:29 | ||
CBRE A | 89.04 | 89.31 | 88.07 | +0.02 | +0.02% | 1.53M | 16:00:29 | ||
CDW Corp | 225.10 | 225.44 | 223.13 | -1.20 | -0.53% | 557.45K | 15:59:59 | ||
Celanese | 144.14 | 146.00 | 143.50 | -1.65 | -1.13% | 769.04K | 16:00:29 | ||
Cencora Inc | 232.23 | 232.62 | 227.79 | +2.09 | +0.91% | 863.72K | 16:00:29 | ||
Centene | 68.98 | 69.39 | 66.87 | +1.27 | +1.88% | 4.70M | 16:00:29 | ||
CenterPoint Energy | 30.90 | 31.15 | 30.63 | -0.09 | -0.29% | 8.32M | 16:00:29 | ||
CF Industries | 72.95 | 75.16 | 72.46 | -2.24 | -2.98% | 3.12M | 16:00:29 | ||
CH Robinson | 84.52 | 84.72 | 83.41 | -0.27 | -0.32% | 804.01K | 15:59:59 | ||
Charles River Laboratories | 212.44 | 213.69 | 210.29 | -1.40 | -0.65% | 336.98K | 16:00:29 | ||
Charles Schwab | 73.39 | 73.70 | 72.72 | -0.17 | -0.23% | 4.14M | 16:00:29 | ||
Charter Communications | 274.17 | 274.99 | 273.04 | -0.89 | -0.32% | 590.73K | 15:59:59 | ||
Chevron | 152.84 | 154.09 | 152.23 | -1.38 | -0.89% | 5.98M | 16:00:29 | ||
Chipotle Mexican Grill | 3,265.26 | 3,293.53 | 3,190.50 | +94.50 | +2.98% | 483.91K | 16:00:29 | ||
Chubb | 263.21 | 263.21 | 260.26 | +0.17 | +0.06% | 1.54M | 16:00:29 | ||
Church&Dwight | 106.48 | 106.80 | 105.89 | +0.09 | +0.08% | 1.30M | 16:00:29 | ||
Cigna | 334.15 | 337.60 | 329.50 | -1.90 | -0.57% | 1.17M | 16:00:29 | ||
Cincinnati Financial | 113.66 | 113.88 | 112.20 | -0.03 | -0.03% | 374.24K | 15:59:59 | ||
Cintas | 691.96 | 692.79 | 683.72 | -0.52 | -0.08% | 248.12K | 15:59:59 | ||
Cisco | 45.52 | 45.55 | 45.12 | -0.10 | -0.22% | 16.10M | 15:59:59 | ||
Citigroup | 60.23 | 60.37 | 59.16 | +0.22 | +0.37% | 9.35M | 16:00:29 | ||
Citizens Financial Group Inc | 34.49 | 35.11 | 34.34 | -0.67 | -1.91% | 4.90M | 16:00:29 | ||
Clorox | 132.81 | 133.37 | 130.91 | +1.86 | +1.42% | 999.63K | 16:00:29 | ||
CME Group | 195.64 | 196.87 | 194.60 | -0.09 | -0.05% | 1.80M | 15:59:59 | ||
CMS Energy | 59.75 | 60.39 | 59.38 | -0.06 | -0.10% | 5.76M | 16:00:29 | ||
Coca-Cola | 62.99 | 63.03 | 62.45 | +0.11 | +0.17% | 9.64M | 16:00:29 | ||
Cognizant A | 64.61 | 66.05 | 64.55 | -1.69 | -2.55% | 2.73M | 15:59:59 | ||
Colgate-Palmolive | 94.76 | 94.90 | 93.42 | +1.53 | +1.64% | 4.05M | 16:00:29 | ||
Comcast | 37.58 | 37.84 | 37.31 | -0.25 | -0.66% | 18.21M | 15:59:59 | ||
Comerica | 48.18 | 49.11 | 47.95 | -0.43 | -0.88% | 2.51M | 16:00:29 | ||
Conagra Brands | 28.57 | 28.77 | 28.39 | -0.15 | -0.52% | 3.60M | 16:00:29 | ||
ConocoPhillips | 110.89 | 112.10 | 110.09 | -1.30 | -1.16% | 5.94M | 16:00:29 | ||
Consolidated Edison | 90.61 | 91.49 | 90.17 | -0.53 | -0.58% | 1.60M | 16:00:29 | ||
Constellation Brands A | 254.62 | 254.78 | 251.11 | +2.11 | +0.84% | 1.32M | 16:00:29 | ||
Constellation Energy | 219.93 | 220.36 | 214.16 | +1.80 | +0.83% | 2.24M | 15:59:59 | ||
Cooper | 94.20 | 95.00 | 93.01 | -0.61 | -0.64% | 678.74K | 15:59:59 | ||
Copart | 53.06 | 53.94 | 53.03 | -0.82 | -1.52% | 3.53M | 15:59:59 | ||
Corning | 38.08 | 38.17 | 37.13 | +0.06 | +0.16% | 9.04M | 16:00:29 | ||
Corpay | 252.00 | 252.72 | 247.71 | -1.67 | -0.66% | 546.05K | 16:00:29 | ||
Corteva | 51.58 | 51.96 | 50.96 | -0.36 | -0.69% | 3.51M | 16:00:29 | ||
CoStar | 75.20 | 77.34 | 75.15 | -2.44 | -3.14% | 2.53M | 15:59:59 | ||
Costco | 845.96 | 847.81 | 838.00 | -1.85 | -0.22% | 1.25M | 15:59:59 | ||
Coterra Energy | 27.14 | 27.80 | 26.99 | -0.72 | -2.57% | 4.83M | 16:00:29 | ||
Crown Castle | 99.83 | 100.70 | 98.90 | +0.16 | +0.16% | 3.20M | 16:00:29 | ||
CSX | 32.53 | 32.63 | 32.22 | -0.23 | -0.70% | 7.84M | 15:59:59 | ||
Cummins | 270.38 | 273.04 | 267.47 | -1.82 | -0.67% | 705.40K | 16:00:29 | ||
CVS Health Corp | 61.03 | 61.84 | 59.07 | +1.04 | +1.73% | 14.13M | 16:00:29 | ||
Danaher | 255.01 | 263.12 | 252.43 | -9.60 | -3.63% | 4.85M | 16:00:29 | ||
Darden Restaurants | 147.48 | 147.64 | 145.31 | +0.29 | +0.20% | 1.20M | 16:00:29 | ||
DaVita | 142.16 | 142.78 | 139.29 | -0.53 | -0.37% | 558.56K | 16:00:29 | ||
Dayforce | 51.02 | 52.73 | 50.87 | -1.32 | -2.52% | 1.77M | 16:00:29 | ||
Deckers Outdoor | 1,030.16 | 1,035.77 | 1,015.70 | -9.36 | -0.90% | 319.97K | 16:00:29 | ||
Deere&Company | 377.95 | 378.27 | 368.36 | +7.86 | +2.12% | 1.58M | 16:00:29 | ||
Delta Air Lines | 50.17 | 50.48 | 49.35 | -0.46 | -0.90% | 5.25M | 16:00:29 | ||
Dentsply | 26.70 | 26.91 | 26.34 | -0.35 | -1.29% | 2.16M | 15:59:59 | ||
Devon Energy | 45.76 | 46.70 | 45.67 | -1.09 | -2.33% | 6.92M | 16:00:29 | ||
DexCom | 113.81 | 116.33 | 113.67 | -3.39 | -2.89% | 2.06M | 15:59:59 | ||
Diamondback | 190.35 | 192.87 | 188.27 | -3.30 | -1.70% | 1.27M | 15:59:59 | ||
Digital | 149.76 | 151.15 | 149.46 | +0.17 | +0.11% | 1.49M | 16:00:29 | ||
Discover | 122.33 | 123.60 | 120.97 | -1.34 | -1.08% | 1.18M | 16:00:29 | ||
Dollar General | 124.12 | 124.86 | 122.22 | -0.81 | -0.65% | 1.86M | 16:00:29 | ||
Dollar Tree | 106.53 | 108.57 | 105.93 | -2.34 | -2.15% | 2.68M | 15:59:59 | ||
Dominion Energy | 50.69 | 51.13 | 50.40 | -0.11 | -0.22% | 2.94M | 16:00:29 | ||
Domino’s Pizza Inc | 528.75 | 538.23 | 524.28 | -2.65 | -0.50% | 401.33K | 16:00:29 | ||
Dover | 181.39 | 183.37 | 178.63 | -0.36 | -0.20% | 908.56K | 16:00:29 | ||
Dow | 56.06 | 56.31 | 55.51 | -0.19 | -0.34% | 2.83M | 16:00:29 | ||
DR Horton | 143.46 | 144.09 | 141.24 | -0.27 | -0.19% | 1.71M | 16:00:29 | ||
DTE Energy | 112.54 | 113.20 | 111.44 | -0.09 | -0.08% | 1.51M | 16:00:29 | ||
Duke Energy | 101.26 | 101.80 | 100.45 | -0.06 | -0.06% | 1.81M | 16:00:29 | ||
DuPont De Nemours | 80.08 | 80.48 | 79.31 | -0.45 | -0.56% | 1.48M | 16:00:29 | ||
Eastman Chemical | 102.57 | 103.79 | 101.47 | -1.32 | -1.27% | 782.71K | 16:00:29 | ||
Eaton | 328.35 | 329.11 | 321.83 | +1.18 | +0.36% | 2.19M | 16:00:29 | ||
eBay | 53.69 | 54.34 | 53.36 | +0.50 | +0.94% | 4.64M | 15:59:59 | ||
Ecolab | 241.53 | 241.87 | 239.32 | -0.15 | -0.06% | 687.72K | 16:00:29 | ||
Edison | 73.45 | 74.55 | 72.72 | -0.10 | -0.14% | 1.15M | 16:00:29 | ||
Edwards Lifesciences | 87.67 | 87.93 | 86.67 | -0.10 | -0.11% | 1.80M | 16:00:29 | ||
Electronic Arts | 135.83 | 138.07 | 135.41 | +0.20 | +0.15% | 1.84M | 15:59:59 | ||
Elevance Health | 538.75 | 549.99 | 521.78 | +8.14 | +1.53% | 1.46M | 16:00:29 | ||
Eli Lilly | 883.33 | 885.06 | 861.50 | +16.03 | +1.85% | 2.23M | 16:00:29 | ||
Emerson | 108.53 | 108.73 | 107.30 | +0.03 | +0.03% | 1.87M | 16:00:29 | ||
Enphase | 129.72 | 134.99 | 128.74 | -4.80 | -3.57% | 2.67M | 15:59:59 | ||
Entergy | 107.10 | 107.62 | 105.63 | -0.26 | -0.24% | 1.86M | 16:00:29 | ||
EOG Resources | 119.10 | 120.83 | 118.15 | -1.83 | -1.51% | 2.25M | 16:00:29 | ||
EPAM Systems | 177.96 | 181.59 | 177.92 | -2.09 | -1.16% | 687.06K | 16:00:29 | ||
EQT | 40.30 | 40.83 | 39.88 | -0.48 | -1.17% | 5.36M | 16:00:29 | ||
Equifax | 245.20 | 245.62 | 242.15 | +1.48 | +0.61% | 690.15K | 16:00:29 | ||
Equinix | 766.60 | 773.96 | 763.02 | +5.15 | +0.68% | 364.34K | 15:59:59 | ||
Equity Residential | 65.96 | 66.44 | 65.48 | +0.17 | +0.26% | 1.11M | 16:00:29 | ||
Essex Property | 275.20 | 275.35 | 270.94 | +3.76 | +1.39% | 433.34K | 16:00:29 | ||
Estee Lauder | 114.09 | 115.90 | 113.56 | +0.07 | +0.06% | 3.30M | 16:00:29 | ||
Etsy Inc | 60.14 | 63.55 | 60.09 | -3.13 | -4.95% | 3.52M | 15:59:59 | ||
Everest | 374.43 | 374.70 | 368.75 | +0.72 | +0.19% | 147.79K | 16:00:29 | ||
Evergy | 52.96 | 53.32 | 52.31 | -0.16 | -0.30% | 1.32M | 15:59:59 | ||
Eversource Energy | 58.71 | 59.20 | 57.81 | -0.23 | -0.39% | 1.41M | 16:00:29 | ||
Exelon | 35.41 | 35.54 | 34.62 | +0.66 | +1.90% | 11.50M | 15:59:59 | ||
Expedia | 123.42 | 124.66 | 122.49 | -1.14 | -0.92% | 1.51M | 15:59:59 | ||
Expeditors Washington | 124.29 | 125.58 | 123.95 | -1.00 | -0.80% | 994.49K | 16:00:29 | ||
Extra Space Storage | 158.53 | 159.36 | 154.81 | +3.76 | +2.43% | 1.23M | 16:00:29 | ||
Exxon Mobil | 110.04 | 110.86 | 109.72 | -0.89 | -0.80% | 14.43M | 16:00:29 | ||
F5 Networks | 167.96 | 168.57 | 165.94 | -0.09 | -0.05% | 534.73K | 15:59:59 | ||
FactSet Research | 402.79 | 405.54 | 399.09 | -3.41 | -0.84% | 162.94K | 16:00:29 | ||
Fair Isaac | 1,379.01 | 1,389.87 | 1,359.59 | +0.65 | +0.05% | 93.46K | 16:00:29 | ||
Fastenal | 64.29 | 64.41 | 63.60 | -0.24 | -0.37% | 2.35M | 15:59:59 | ||
Federal Realty | 101.78 | 102.71 | 100.21 | +0.93 | +0.92% | 379.52K | 16:00:29 | ||
FedEx | 248.60 | 249.37 | 244.28 | 0.00 | 0.00% | 1.02M | 16:00:29 | ||
Fidelity National Info | 77.07 | 77.08 | 75.39 | +0.12 | +0.16% | 4.51M | 16:00:29 | ||
Fifth Third | 35.61 | 35.89 | 35.26 | -0.44 | -1.22% | 5.45M | 15:59:59 | ||
First Solar | 291.56 | 304.52 | 287.02 | -9.15 | -3.04% | 2.57M | 15:59:59 | ||
FirstEnergy | 38.68 | 38.88 | 38.31 | +0.03 | +0.08% | 1.51M | 16:00:29 | ||
Fiserv | 148.26 | 148.31 | 146.25 | +0.24 | +0.16% | 2.02M | 16:00:29 | ||
FMC | 55.42 | 57.29 | 55.06 | -1.90 | -3.31% | 1.28M | 16:00:29 | ||
Ford Motor | 11.94 | 12.09 | 11.85 | -0.14 | -1.16% | 39.33M | 16:00:29 | ||
Fortinet | 60.23 | 60.69 | 59.65 | -0.39 | -0.64% | 3.57M | 15:59:59 | ||
Fortive | 72.97 | 73.64 | 72.52 | -0.88 | -1.19% | 1.40M | 16:00:29 | ||
Fox Corp A | 33.33 | 33.40 | 33.12 | -0.09 | -0.27% | 2.20M | 15:59:59 | ||
Fox Corp B | 30.97 | 31.07 | 30.82 | -0.17 | -0.55% | 839.95K | 15:59:59 | ||
Franklin Resources | 21.96 | 22.46 | 21.94 | -0.62 | -2.75% | 4.20M | 16:00:29 | ||
Freeport-McMoran | 47.99 | 49.07 | 47.61 | -1.21 | -2.46% | 12.40M | 16:00:29 | ||
Garmin | 161.93 | 164.89 | 160.55 | -2.26 | -1.38% | 808.53K | 16:00:29 | ||
Gartner | 432.67 | 438.06 | 432.06 | -3.09 | -0.71% | 425.21K | 16:00:29 | ||
GE HealthCare | 76.99 | 77.33 | 75.14 | +1.02 | +1.34% | 2.53M | 15:59:59 | ||
Gen Digital | 24.49 | 25.09 | 24.35 | -0.40 | -1.61% | 3.55M | 15:59:59 | ||
Generac | 136.16 | 142.53 | 133.83 | -6.54 | -4.58% | 1.03M | 16:00:29 | ||
General Dynamics | 292.52 | 294.51 | 290.73 | -1.82 | -0.62% | 686.64K | 16:00:29 | ||
General Electric | 155.69 | 160.60 | 154.18 | -5.36 | -3.33% | 8.07M | 16:00:29 | ||
General Mills | 65.61 | 66.05 | 65.07 | +0.32 | +0.49% | 3.63M | 16:00:29 | ||
General Motors | 47.65 | 48.72 | 47.39 | -1.21 | -2.48% | 19.30M | 16:00:29 | ||
Genuine Parts | 140.91 | 142.41 | 139.52 | -1.89 | -1.32% | 1.03M | 16:00:29 | ||
Gilead | 63.56 | 64.17 | 63.50 | -0.78 | -1.21% | 5.75M | 15:59:59 | ||
Global Payments | 93.64 | 95.32 | 93.15 | -1.80 | -1.89% | 2.07M | 16:00:29 | ||
Globe Life | 79.71 | 80.52 | 78.89 | -1.40 | -1.73% | 1.24M | 16:00:29 | ||
Goldman Sachs | 446.35 | 448.32 | 442.15 | -2.35 | -0.52% | 1.85M | 16:00:29 | ||
Halliburton | 33.77 | 34.48 | 33.31 | -0.79 | -2.29% | 5.76M | 16:00:29 | ||
Hartford | 99.72 | 99.76 | 98.25 | +0.32 | +0.32% | 1.76M | 16:00:29 | ||
Hasbro | 58.02 | 59.12 | 57.78 | -0.29 | -0.50% | 982.86K | 15:59:59 | ||
HCA | 340.90 | 341.10 | 336.10 | +0.09 | +0.03% | 653.79K | 16:00:29 | ||
Healthpeak Properties | 19.57 | 19.67 | 19.34 | +0.17 | +0.88% | 2.58M | 16:00:29 | ||
Henry Schein | 66.27 | 66.51 | 65.04 | -0.14 | -0.21% | 905.17K | 15:59:59 | ||
Hershey Co | 185.59 | 187.70 | 185.50 | -1.63 | -0.87% | 1.08M | 16:00:29 | ||
Hess | 143.75 | 145.84 | 143.10 | -2.22 | -1.52% | 1.48M | 16:00:29 | ||
Hewlett Packard | 21.76 | 21.90 | 20.79 | +0.85 | +4.07% | 22.87M | 16:00:29 | ||
Hilton Worldwide | 211.64 | 211.92 | 208.11 | +0.93 | +0.44% | 1.26M | 16:00:29 | ||
Hologic | 72.14 | 72.21 | 71.53 | -0.34 | -0.47% | 1.41M | 15:59:59 | ||
Home Depot | 347.88 | 348.69 | 343.07 | +3.74 | +1.09% | 3.38M | 16:00:29 | ||
Honeywell | 208.63 | 208.97 | 206.25 | +0.13 | +0.06% | 1.94M | 15:59:59 | ||
Hormel Foods | 30.65 | 30.76 | 30.25 | +0.15 | +0.49% | 2.24M | 16:00:29 | ||
Host Hotels Resorts | 18.30 | 18.39 | 18.03 | -0.03 | -0.16% | 4.76M | 15:59:59 | ||
Howmet | 82.80 | 83.53 | 81.79 | -0.63 | -0.76% | 2.11M | 16:00:29 | ||
HP Inc | 36.45 | 36.78 | 36.10 | +0.15 | +0.41% | 6.83M | 16:00:29 | ||
Hubbell | 385.01 | 386.09 | 375.11 | +1.52 | +0.40% | 409.62K | 16:00:29 | ||
Humana | 358.10 | 365.49 | 349.32 | +5.72 | +1.62% | 1.48M | 16:00:29 | ||
Huntington Bancshares | 12.34 | 12.38 | 12.19 | -0.10 | -0.80% | 15.23M | 15:59:59 | ||
Huntington Ingalls Industries | 240.26 | 243.02 | 239.14 | -3.03 | -1.25% | 281.22K | 16:00:29 | ||
IBM | 169.12 | 169.57 | 168.34 | +0.12 | +0.07% | 3.29M | 16:00:29 | ||
ICE | 135.26 | 135.65 | 134.57 | -0.79 | -0.58% | 1.96M | 16:00:29 | ||
IDEX | 202.92 | 205.64 | 201.00 | -2.87 | -1.39% | 479.74K | 16:00:29 | ||
IDEXX Labs | 506.12 | 512.37 | 488.73 | -8.16 | -1.59% | 463.04K | 15:59:59 | ||
IFF | 95.06 | 96.94 | 95.02 | -1.72 | -1.78% | 1.01M | 16:00:29 | ||
Illinois Tool Works | 240.60 | 240.78 | 237.02 | +0.79 | +0.33% | 841.19K | 16:00:29 | ||
Illumina | 109.24 | 111.00 | 108.08 | +0.73 | +0.67% | 1.79M | 16:00:00 | ||
Incyte | 62.69 | 62.96 | 59.96 | +2.75 | +4.59% | 5.37M | 15:59:59 | ||
Ingersoll Rand | 94.45 | 94.99 | 93.26 | -0.29 | -0.31% | 2.98M | 16:00:29 | ||
Insulet | 201.84 | 204.58 | 196.30 | +1.17 | +0.58% | 926.63K | 15:59:59 | ||
Intel | 30.46 | 30.58 | 30.14 | -0.30 | -0.98% | 33.71M | 15:59:59 | ||
International Paper | 45.35 | 46.06 | 44.57 | +0.44 | +0.97% | 4.07M | 16:00:29 | ||
Intuit | 594.62 | 600.41 | 586.04 | +2.40 | +0.41% | 2.12M | 15:59:59 | ||
Intuitive Surgical | 422.90 | 428.00 | 422.51 | -5.20 | -1.21% | 1.12M | 15:59:59 | ||
Invesco | 14.83 | 15.13 | 14.79 | -0.36 | -2.37% | 4.62M | 16:00:29 | ||
Invitation Homes | 35.03 | 35.19 | 34.72 | -0.02 | -0.06% | 2.35M | 16:00:29 | ||
IPG | 29.90 | 30.19 | 29.61 | -0.33 | -1.09% | 2.97M | 16:00:29 | ||
IQVIA Holdings | 213.96 | 217.68 | 212.97 | -3.50 | -1.61% | 904.37K | 16:00:29 | ||
Iron Mountain | 87.77 | 88.50 | 86.87 | +0.47 | +0.54% | 1.72M | 16:00:29 | ||
J&J | 145.45 | 145.75 | 143.89 | +0.04 | +0.03% | 6.73M | 16:00:29 | ||
Jabil Circuit | 121.10 | 121.15 | 118.14 | +0.47 | +0.39% | 734.79K | 16:00:29 | ||
Jack Henry&Associates | 158.55 | 159.82 | 157.00 | -1.66 | -1.04% | 658.58K | 15:59:59 | ||
Jacobs Engineering | 139.19 | 139.70 | 137.41 | -0.63 | -0.45% | 564.06K | 16:00:29 | ||
JB Hunt | 158.93 | 160.89 | 157.95 | -2.04 | -1.27% | 410.25K | 15:59:59 | ||
JM Smucker | 110.96 | 111.32 | 108.84 | +0.83 | +0.75% | 1.14M | 16:00:29 | ||
Johnson Controls | 70.62 | 71.10 | 69.69 | -0.55 | -0.77% | 3.97M | 16:00:29 | ||
JPMorgan | 193.66 | 194.58 | 190.89 | +2.13 | +1.11% | 8.58M | 16:00:29 | ||
Juniper | 35.55 | 35.64 | 35.48 | +0.01 | +0.03% | 1.64M | 16:00:29 | ||
Kellanova | 58.73 | 58.98 | 58.31 | -0.03 | -0.05% | 1.74M | 16:00:29 | ||
Kenvue | 18.03 | 18.16 | 17.83 | +0.07 | +0.39% | 14.77M | 16:00:29 | ||
Keurig Dr Pepper | 34.06 | 34.09 | 33.44 | +0.45 | +1.34% | 8.40M | 15:59:59 | ||
KeyCorp | 13.64 | 13.73 | 13.48 | -0.09 | -0.66% | 12.39M | 16:00:29 | ||
Keysight Technologies | 137.97 | 138.34 | 136.51 | -0.14 | -0.10% | 823.66K | 16:00:29 | ||
Kimberly-Clark | 139.43 | 139.55 | 138.19 | +4.24 | +3.14% | 3.35M | 16:00:29 | ||
Kimco Realty | 18.72 | 19.01 | 18.51 | +0.19 | +1.03% | 7.17M | 16:00:29 | ||
Kinder Morgan | 19.76 | 19.91 | 19.70 | -0.12 | -0.60% | 7.93M | 16:00:29 | ||
KLA Corp | 830.03 | 832.95 | 815.28 | +2.22 | +0.27% | 545.04K | 15:59:59 | ||
Kraft Heinz | 32.54 | 32.83 | 32.27 | -0.38 | -1.15% | 11.61M | 15:59:59 | ||
Kroger | 50.52 | 50.80 | 49.69 | +0.35 | +0.70% | 6.50M | 16:00:29 | ||
L3Harris Technologies | 219.20 | 219.48 | 217.04 | +0.23 | +0.11% | 512.39K | 16:00:29 | ||
Labcorp Holdings | 196.48 | 196.76 | 192.38 | +0.12 | +0.06% | 632.44K | 16:00:29 | ||
Lam Research | 1,038.50 | 1,044.80 | 1,022.00 | +0.87 | +0.08% | 862.02K | 15:59:59 | ||
Lamb Weston Holdings | 86.17 | 86.53 | 85.10 | -0.27 | -0.31% | 967.19K | 16:00:29 | ||
Las Vegas Sands | 44.07 | 44.31 | 43.81 | -0.17 | -0.38% | 3.83M | 16:00:29 | ||
Leidos | 144.15 | 144.82 | 143.63 | -0.43 | -0.30% | 618.75K | 16:00:29 | ||
Lennar | 155.04 | 156.45 | 153.42 | +0.04 | +0.03% | 2.08M | 16:00:29 | ||
Linde PLC | 439.80 | 440.85 | 430.37 | +5.63 | +1.30% | 1.59M | 15:59:59 | ||
Live Nation Entertainment | 89.06 | 90.23 | 88.62 | -0.82 | -0.91% | 2.24M | 16:00:29 | ||
LKQ | 41.24 | 41.56 | 40.98 | -0.46 | -1.10% | 1.06M | 15:59:59 | ||
Lockheed Martin | 458.56 | 459.54 | 456.01 | -0.55 | -0.12% | 741.83K | 16:00:29 | ||
Loews | 74.17 | 74.56 | 73.61 | -0.49 | -0.66% | 766.69K | 16:00:29 | ||
Lowe’s | 226.86 | 227.40 | 223.38 | +1.84 | +0.82% | 2.12M | 16:00:29 | ||
Lululemon Athletica | 307.49 | 309.13 | 303.87 | -2.32 | -0.75% | 2.08M | 15:59:59 | ||
LyondellBasell Industries | 95.56 | 95.93 | 94.43 | -0.35 | -0.36% | 1.43M | 16:00:29 | ||
M&T Bank | 143.00 | 143.42 | 141.58 | -0.64 | -0.45% | 844.23K | 16:00:29 | ||
Marathon Oil | 27.68 | 27.96 | 27.48 | -0.35 | -1.25% | 6.68M | 16:00:29 | ||
Marathon Petroleum | 170.51 | 172.10 | 167.95 | +1.75 | +1.04% | 3.28M | 16:00:29 | ||
MarketAxesss | 199.31 | 201.21 | 197.99 | -1.80 | -0.90% | 249.32K | 15:59:59 | ||
Marriott Int | 240.47 | 240.77 | 234.66 | +3.91 | +1.65% | 1.19M | 15:59:59 | ||
Marsh McLennan | 209.50 | 210.75 | 208.57 | -0.98 | -0.47% | 1.54M | 16:00:29 | ||
Martin Marietta Materials | 567.80 | 569.72 | 553.25 | +11.02 | +1.98% | 421.41K | 16:00:29 | ||
Masco | 70.45 | 70.57 | 68.37 | +1.47 | +2.13% | 1.71M | 16:00:29 | ||
Mastercard | 445.00 | 445.13 | 439.32 | +2.00 | +0.45% | 2.78M | 16:00:29 | ||
Match Group | 31.61 | 32.15 | 30.99 | +0.56 | +1.79% | 5.47M | 15:59:59 | ||
McCormick&Co | 67.92 | 68.86 | 67.55 | -1.14 | -1.65% | 1.46M | 16:00:29 | ||
McDonald’s | 253.70 | 254.74 | 251.18 | -0.78 | -0.31% | 3.08M | 16:00:29 | ||
McKesson | 591.07 | 592.41 | 579.00 | +6.28 | +1.07% | 465.96K | 16:00:29 | ||
Medtronic | 81.66 | 81.98 | 80.85 | -0.57 | -0.69% | 5.92M | 16:00:29 | ||
Merck&Co | 129.37 | 130.10 | 128.60 | -0.83 | -0.64% | 4.78M | 16:00:29 | ||
Meta Platforms | 504.10 | 509.36 | 501.36 | -4.74 | -0.93% | 9.35M | 15:59:59 | ||
MetLife | 68.66 | 68.84 | 68.04 | -0.36 | -0.52% | 3.22M | 16:00:29 | ||
Mettler-Toledo | 1,474.44 | 1,479.13 | 1,448.93 | +14.93 | +1.02% | 179.31K | 16:00:29 | ||
MGM | 40.53 | 40.62 | 40.10 | +0.06 | +0.15% | 2.84M | 16:00:29 | ||
Microchip | 92.81 | 93.47 | 91.88 | -1.71 | -1.81% | 3.72M | 15:59:59 | ||
Micron | 143.14 | 144.22 | 140.26 | +2.39 | +1.70% | 15.36M | 15:59:59 | ||
Microsoft | 441.58 | 443.39 | 439.37 | +0.52 | +0.12% | 15.86M | 15:59:59 | ||
Mid-America Apartment | 138.21 | 139.67 | 137.84 | +0.87 | +0.63% | 454.85K | 16:00:29 | ||
Moderna | 145.23 | 148.84 | 144.87 | -2.49 | -1.69% | 1.81M | 15:59:59 | ||
Mohawk Industries | 113.78 | 115.28 | 113.14 | -1.72 | -1.49% | 463.69K | 16:00:29 | ||
Molina Healthcare | 308.16 | 312.68 | 301.48 | +3.32 | +1.09% | 470.67K | 16:00:29 | ||
Molson Coors Brewing B | 50.30 | 50.92 | 49.80 | -0.68 | -1.33% | 1.88M | 16:00:29 | ||
Mondelez | 66.10 | 66.38 | 65.53 | 0.00 | 0.00% | 6.79M | 15:59:59 | ||
Monolithic | 817.00 | 820.81 | 796.52 | +1.37 | +0.17% | 528.98K | 15:59:59 | ||
Monster Beverage | 48.72 | 49.48 | 48.55 | -1.05 | -2.11% | 14.16M | 15:59:59 | ||
Moody’s | 410.62 | 411.92 | 407.85 | -1.44 | -0.35% | 481.31K | 16:00:29 | ||
Morgan Stanley | 95.21 | 95.42 | 94.62 | -0.44 | -0.46% | 3.95M | 16:00:29 | ||
Mosaic | 27.58 | 28.27 | 27.46 | -0.50 | -1.78% | 3.22M | 16:00:29 | ||
Motorola | 376.71 | 381.60 | 373.23 | -2.64 | -0.70% | 555.83K | 16:00:29 | ||
MSCI | 484.28 | 488.07 | 482.42 | -3.66 | -0.75% | 446.86K | 16:00:29 | ||
Nasdaq Inc | 59.20 | 59.70 | 59.00 | -0.35 | -0.59% | 1.71M | 15:59:59 | ||
NetApp | 127.30 | 127.63 | 125.28 | +1.57 | +1.25% | 1.60M | 15:59:59 | ||
Netflix | 653.26 | 655.20 | 642.35 | +3.20 | +0.49% | 1.85M | 15:59:59 | ||
Newmont Goldcorp | 40.56 | 41.17 | 40.13 | -0.43 | -1.05% | 5.24M | 16:00:29 | ||
News Corp | 27.78 | 28.02 | 27.60 | -0.37 | -1.31% | 299.89K | 15:59:59 | ||
News Corp A | 27.19 | 27.45 | 27.00 | -0.36 | -1.31% | 1.24M | 15:59:59 | ||
NextEra Energy | 73.18 | 73.72 | 72.39 | +0.92 | +1.27% | 10.00M | 16:00:29 | ||
Nike | 94.18 | 94.53 | 93.72 | +0.50 | +0.53% | 7.44M | 16:00:29 | ||
NiSource | 28.29 | 28.31 | 27.92 | +0.12 | +0.43% | 3.97M | 16:00:29 | ||
Nordson | 233.67 | 233.98 | 230.61 | +0.94 | +0.40% | 298.99K | 15:59:59 | ||
Norfolk Southern | 221.84 | 222.93 | 220.14 | -2.29 | -1.02% | 841.05K | 16:00:29 | ||
Northern Trust | 82.68 | 83.22 | 81.82 | -0.89 | -1.07% | 1.37M | 15:59:59 | ||
Northrop Grumman | 423.42 | 426.81 | 420.26 | -3.73 | -0.87% | 1.39M | 16:00:29 | ||
Norwegian Cruise Line | 17.90 | 18.06 | 17.55 | -0.10 | -0.56% | 9.58M | 16:00:29 | ||
NRG | 79.38 | 81.03 | 77.78 | -0.92 | -1.15% | 2.80M | 16:00:29 | ||
Nucor | 154.12 | 154.53 | 151.60 | -0.32 | -0.21% | 1.23M | 16:00:29 | ||
NVIDIA | 129.61 | 129.80 | 127.16 | +4.41 | +3.52% | 233.25M | 15:59:59 | ||
NVR | 7,657.9 | 7,694.7 | 7,557.5 | +2.8 | +0.04% | 14.89K | 16:00:29 | ||
NXP | 275.47 | 279.43 | 272.00 | -6.51 | -2.31% | 1.38M | 15:59:59 | ||
Occidental | 59.80 | 60.39 | 59.38 | -0.50 | -0.83% | 9.17M | 16:00:29 | ||
Old Dominion Freight Line | 172.91 | 173.68 | 169.82 | -1.88 | -1.08% | 1.12M | 15:59:59 | ||
Omnicom | 89.39 | 89.44 | 87.47 | +0.22 | +0.25% | 1.57M | 16:00:29 | ||
ON Semiconductor | 75.04 | 76.70 | 74.00 | -1.18 | -1.55% | 4.78M | 15:59:59 | ||
ONEOK | 78.76 | 80.03 | 78.60 | -1.43 | -1.78% | 3.07M | 16:00:29 | ||
Oracle | 139.85 | 142.40 | 138.77 | -0.53 | -0.38% | 13.69M | 16:00:29 | ||
Otis Worldwide | 97.44 | 97.59 | 96.23 | -0.01 | -0.01% | 1.30M | 16:00:29 | ||
O’Reilly Automotive | 995.78 | 1,003.09 | 992.63 | -8.46 | -0.84% | 417.51K | 15:59:59 | ||
P&G | 166.41 | 167.00 | 164.34 | +1.23 | +0.74% | 4.90M | 16:00:29 | ||
PACCAR | 107.10 | 107.15 | 104.93 | +0.38 | +0.36% | 2.29M | 15:59:59 | ||
Packaging America | 185.12 | 185.56 | 182.96 | +0.31 | +0.17% | 353.19K | 16:00:29 | ||
Palo Alto Networks | 319.66 | 324.49 | 315.36 | -0.13 | -0.04% | 2.96M | 15:59:59 | ||
Paramount Global B | 10.35 | 10.97 | 10.23 | -0.77 | -6.92% | 30.30M | 15:59:59 | ||
Parker-Hannifin | 528.90 | 529.66 | 523.01 | -4.06 | -0.76% | 666.98K | 16:00:29 | ||
Paychex | 122.67 | 122.85 | 121.25 | -0.15 | -0.12% | 1.52M | 15:59:59 | ||
Paycom Soft | 140.99 | 144.45 | 140.67 | -3.17 | -2.20% | 682.86K | 16:00:29 | ||
PayPal | 61.54 | 63.61 | 61.54 | -1.89 | -2.98% | 11.95M | 15:59:59 | ||
Pentair | 78.90 | 79.79 | 78.19 | -1.09 | -1.36% | 780.87K | 16:00:29 | ||
PepsiCo | 163.33 | 163.56 | 161.54 | -0.50 | -0.31% | 5.24M | 15:59:59 | ||
Pfizer | 27.65 | 27.72 | 27.20 | -0.01 | -0.04% | 33.81M | 16:00:29 | ||
PG E | 18.37 | 18.43 | 18.13 | +0.23 | +1.27% | 15.29M | 16:00:29 | ||
Philip Morris | 101.98 | 102.76 | 101.61 | -0.67 | -0.65% | 4.26M | 16:00:29 | ||
Phillips 66 | 137.67 | 138.26 | 134.06 | +1.66 | +1.22% | 3.48M | 16:00:29 | ||
Pinnacle West | 76.92 | 77.34 | 76.16 | +0.26 | +0.34% | 1.37M | 16:00:29 | ||
PNC Financial | 151.75 | 152.64 | 150.37 | -0.89 | -0.58% | 918.31K | 16:00:29 | ||
Pool | 343.00 | 346.29 | 337.05 | -3.73 | -1.08% | 276.92K | 15:59:59 | ||
PPG Industries | 129.79 | 130.15 | 128.55 | -0.62 | -0.48% | 938.70K | 16:00:29 | ||
PPL | 28.13 | 28.26 | 27.91 | 0.00 | 0.00% | 2.76M | 16:00:29 | ||
Principal Financial | 77.37 | 77.84 | 76.71 | -0.89 | -1.14% | 779.95K | 15:59:59 | ||
Progressive | 203.60 | 204.74 | 202.33 | +1.16 | +0.57% | 2.52M | 16:00:29 | ||
Prologis | 112.38 | 113.44 | 111.45 | -0.43 | -0.38% | 3.02M | 16:00:29 | ||
Prudential Financial | 113.97 | 114.81 | 112.95 | -0.99 | -0.86% | 1.09M | 16:00:29 | ||
PTC | 174.27 | 177.35 | 173.90 | -2.69 | -1.52% | 499.58K | 15:59:59 | ||
Public Service Enterprise | 73.21 | 73.50 | 72.47 | +0.17 | +0.23% | 2.29M | 16:00:29 | ||
Public Storage | 282.60 | 282.63 | 276.13 | +6.86 | +2.49% | 747.58K | 16:00:29 | ||
PulteGroup | 115.47 | 115.92 | 113.69 | +0.11 | +0.10% | 908.23K | 16:00:29 | ||
Qorvo Inc | 113.36 | 113.78 | 107.56 | +4.64 | +4.27% | 2.44M | 15:59:59 | ||
Qualcomm | 217.81 | 218.36 | 213.01 | +2.42 | +1.12% | 9.98M | 15:59:59 | ||
Quanta Services | 276.70 | 277.80 | 273.01 | -0.09 | -0.03% | 481.66K | 16:00:29 | ||
Quest Diagnostics | 138.53 | 139.08 | 137.48 | -0.30 | -0.22% | 667.95K | 16:00:29 | ||
Ralph Lauren A | 186.30 | 186.77 | 183.51 | +0.01 | +0.01% | 699.66K | 16:00:29 | ||
Raymond James Financial | 117.23 | 117.75 | 116.58 | -1.58 | -1.33% | 897.59K | 16:00:29 | ||
Realty Income | 53.22 | 53.50 | 52.65 | +0.53 | +1.01% | 4.06M | 16:00:29 | ||
Regency Centers | 61.62 | 62.02 | 60.51 | +1.01 | +1.67% | 1.35M | 15:59:59 | ||
Regeneron Pharma | 1,026.55 | 1,030.83 | 1,017.99 | -1.12 | -0.11% | 298.18K | 15:59:59 | ||
Regions Financial | 18.75 | 18.78 | 18.42 | +0.06 | +0.32% | 7.77M | 16:00:29 | ||
Republic Services | 187.43 | 187.58 | 185.11 | +0.16 | +0.09% | 695.00K | 16:00:29 | ||
ResMed | 212.38 | 213.71 | 208.89 | +1.49 | +0.71% | 906.14K | 16:00:29 | ||
Revvity | 110.72 | 112.17 | 109.61 | -1.83 | -1.63% | 2.14M | 16:00:29 | ||
Robert Half | 64.25 | 64.47 | 63.24 | +0.57 | +0.90% | 2.06M | 16:00:29 | ||
Rockwell Automation | 260.72 | 261.34 | 257.26 | -1.44 | -0.55% | 515.98K | 16:00:29 | ||
Rollins | 47.86 | 48.01 | 47.26 | -0.06 | -0.13% | 775.88K | 16:00:29 | ||
Roper Technologies | 547.17 | 556.46 | 546.32 | -11.02 | -1.97% | 482.81K | 15:59:59 | ||
Ross Stores | 145.65 | 146.24 | 143.89 | +1.26 | +0.87% | 2.00M | 15:59:59 | ||
Royal Caribbean Cruises | 155.28 | 157.19 | 153.56 | -2.20 | -1.40% | 1.20M | 16:00:29 | ||
Rtx Corp | 105.03 | 106.86 | 103.85 | -1.74 | -1.63% | 6.61M | 16:00:29 | ||
S&P Global | 437.19 | 440.67 | 435.37 | -3.06 | -0.70% | 688.34K | 16:00:29 | ||
Salesforce Inc | 229.03 | 235.65 | 228.66 | -6.77 | -2.87% | 13.06M | 16:00:29 | ||
SBA Communications | 197.01 | 198.29 | 195.20 | +0.72 | +0.37% | 952.70K | 15:59:59 | ||
Schlumberger | 43.81 | 44.68 | 43.43 | -0.90 | -2.01% | 12.18M | 16:00:29 | ||
Seagate | 104.76 | 105.00 | 102.71 | +1.91 | +1.86% | 1.95M | 15:59:59 | ||
Sempra Energy | 76.14 | 76.32 | 74.81 | +0.49 | +0.65% | 2.39M | 16:00:29 | ||
ServiceNow Inc | 709.76 | 727.82 | 709.33 | -11.74 | -1.63% | 1.11M | 16:00:29 | ||
Sherwin-Williams | 300.45 | 300.68 | 296.00 | +1.16 | +0.39% | 1.33M | 16:00:29 | ||
Simon Property | 151.87 | 154.50 | 151.67 | -1.29 | -0.84% | 1.07M | 16:00:29 | ||
Skyworks | 106.33 | 107.00 | 101.93 | +3.69 | +3.60% | 5.49M | 15:59:59 | ||
Snap-On | 268.83 | 269.58 | 265.26 | +0.56 | +0.21% | 179.81K | 16:00:29 | ||
Southern | 78.69 | 78.90 | 77.82 | +0.25 | +0.32% | 2.68M | 16:00:29 | ||
Southwest Airlines | 28.41 | 28.74 | 27.83 | -0.03 | -0.11% | 7.34M | 16:00:29 | ||
Stanley Black Decker | 85.89 | 86.69 | 84.02 | -1.09 | -1.25% | 1.55M | 16:00:29 | ||
Starbucks | 80.24 | 80.90 | 79.18 | +0.86 | +1.08% | 13.64M | 15:59:59 | ||
State Street | 71.60 | 71.75 | 70.69 | -0.54 | -0.75% | 1.95M | 16:00:29 | ||
Steel Dynamics | 121.42 | 121.87 | 119.07 | +0.64 | +0.53% | 985.03K | 15:59:59 | ||
STERIS | 221.05 | 224.16 | 219.90 | -4.79 | -2.12% | 386.25K | 16:00:29 | ||
Stryker | 343.02 | 347.35 | 341.72 | -3.39 | -0.98% | 939.19K | 16:00:29 | ||
Super Micro Computer | 871.10 | 883.17 | 784.00 | +96.36 | +12.44% | 11.52M | 15:59:59 | ||
Synchrony Financial | 42.85 | 43.58 | 42.48 | -0.80 | -1.83% | 3.13M | 16:00:29 | ||
Synopsys | 586.54 | 596.98 | 585.36 | -4.35 | -0.74% | 568.39K | 15:59:59 | ||
Sysco | 71.04 | 71.38 | 70.14 | -0.09 | -0.13% | 2.44M | 16:00:29 | ||
T Rowe | 116.57 | 117.75 | 115.90 | -1.82 | -1.54% | 1.08M | 15:59:59 | ||
T-Mobile US | 175.11 | 175.40 | 173.18 | +1.32 | +0.76% | 5.38M | 15:59:59 | ||
Take-Two | 157.72 | 160.38 | 157.56 | -1.95 | -1.22% | 1.27M | 15:59:59 | ||
Tapestry | 42.36 | 42.94 | 42.31 | -0.47 | -1.10% | 1.71M | 16:00:29 | ||
Targa Resources | 120.24 | 121.73 | 119.22 | -1.24 | -1.02% | 1.27M | 16:00:29 | ||
Target | 144.68 | 147.04 | 144.55 | -2.10 | -1.43% | 3.47M | 16:00:29 | ||
TE Connectivity | 150.56 | 150.61 | 148.35 | -0.16 | -0.11% | 1.49M | 16:00:29 | ||
Teledyne Technologies | 394.23 | 397.88 | 390.56 | -2.96 | -0.75% | 232.67K | 16:00:29 | ||
Teleflex | 209.30 | 209.95 | 205.39 | -1.80 | -0.85% | 339.17K | 16:00:29 | ||
Teradyne | 147.64 | 148.04 | 144.86 | -1.22 | -0.82% | 1.28M | 15:59:59 | ||
Tesla | 182.55 | 191.05 | 181.28 | +5.26 | +2.97% | 110.73M | 16:00:00 | ||
Texas Instruments | 196.28 | 197.44 | 194.86 | -2.70 | -1.36% | 3.40M | 15:59:59 | ||
Textron | 85.98 | 86.19 | 85.15 | -0.51 | -0.59% | 808.50K | 16:00:29 | ||
The AES | 19.60 | 19.93 | 19.42 | -0.06 | -0.31% | 5.09M | 16:00:29 | ||
Thermo Fisher Scientific | 572.63 | 574.41 | 565.00 | -3.06 | -0.53% | 1.19M | 16:00:29 | ||
TJX | 108.26 | 108.46 | 106.93 | +1.17 | +1.09% | 5.52M | 16:00:29 | ||
Tractor Supply | 281.48 | 282.30 | 277.50 | +1.57 | +0.56% | 1.08M | 15:59:59 | ||
Trane Technologies | 333.57 | 334.57 | 326.14 | +1.44 | +0.43% | 1.31M | 16:00:29 | ||
Transdigm | 1,323.65 | 1,325.46 | 1,303.09 | +1.52 | +0.11% | 165.73K | 16:00:29 | ||
Travelers | 207.07 | 207.76 | 204.70 | -0.19 | -0.09% | 1.40M | 16:00:29 | ||
Trimble | 55.72 | 55.91 | 55.22 | -0.37 | -0.66% | 754.39K | 15:59:59 | ||
Truist Financial Corp | 36.36 | 36.83 | 36.21 | -0.45 | -1.22% | 8.13M | 16:00:29 | ||
Tyler Technologies | 474.49 | 479.68 | 471.05 | -4.09 | -0.85% | 224.16K | 16:00:29 | ||
Tyson Foods | 53.86 | 55.06 | 53.67 | -0.87 | -1.59% | 2.65M | 16:00:29 | ||
U.S. Bancorp | 39.26 | 39.50 | 38.75 | -0.02 | -0.05% | 5.93M | 16:00:29 | ||
Uber Tech | 70.86 | 73.09 | 70.24 | -2.29 | -3.13% | 17.06M | 16:00:29 | ||
UDR | 39.91 | 40.18 | 39.60 | +0.35 | +0.88% | 1.24M | 16:00:29 | ||
Ulta Beauty | 396.39 | 399.12 | 392.43 | +6.27 | +1.61% | 950.58K | 15:59:59 | ||
Union Pacific | 222.12 | 226.20 | 221.38 | -4.35 | -1.92% | 3.28M | 16:00:29 | ||
United Airlines Holdings | 52.07 | 52.81 | 51.06 | -0.86 | -1.62% | 5.46M | 15:59:59 | ||
United Parcel Service | 134.89 | 136.32 | 133.81 | -1.54 | -1.13% | 4.94M | 16:00:29 | ||
United Rentals | 627.83 | 628.41 | 616.62 | +2.70 | +0.43% | 651.23K | 16:00:29 | ||
UnitedHealth | 497.30 | 502.00 | 484.38 | +4.23 | +0.86% | 4.41M | 16:00:29 | ||
Universal Health Services | 188.18 | 188.67 | 183.25 | +0.94 | +0.50% | 520.28K | 16:00:29 | ||
Valero Energy | 149.82 | 151.39 | 147.25 | +1.44 | +0.97% | 2.67M | 16:00:29 | ||
Ventas | 50.04 | 50.36 | 49.36 | +0.52 | +1.05% | 1.69M | 16:00:29 | ||
Veralto | 101.01 | 101.15 | 99.62 | -0.12 | -0.12% | 708.94K | 16:00:29 | ||
VeriSign | 179.70 | 180.63 | 178.58 | -0.36 | -0.20% | 484.34K | 15:59:59 | ||
Verisk | 262.24 | 263.00 | 260.69 | -1.32 | -0.50% | 496.00K | 15:59:59 | ||
Verizon | 39.78 | 39.80 | 39.30 | +0.01 | +0.03% | 12.29M | 16:00:29 | ||
Vertex | 479.03 | 481.35 | 472.61 | +3.24 | +0.68% | 808.42K | 15:59:59 | ||
VF | 13.72 | 13.89 | 13.57 | -0.08 | -0.58% | 4.42M | 16:00:29 | ||
Viatris | 10.39 | 10.56 | 10.37 | -0.24 | -2.26% | 7.87M | 15:59:59 | ||
VICI Properties | 28.29 | 28.54 | 28.15 | -0.08 | -0.28% | 4.59M | 16:00:29 | ||
Visa A | 271.19 | 271.85 | 269.32 | +0.87 | +0.32% | 7.35M | 16:00:29 | ||
Vulcan Materials | 253.95 | 254.54 | 247.52 | +4.83 | +1.94% | 692.73K | 16:00:29 | ||
Walgreens Boots | 15.45 | 15.55 | 15.21 | -0.09 | -0.58% | 7.89M | 15:59:59 | ||
Walmart | 66.70 | 66.76 | 65.95 | +0.39 | +0.59% | 11.16M | 16:00:29 | ||
Walt Disney | 100.09 | 101.07 | 99.61 | -0.71 | -0.70% | 10.15M | 16:00:29 | ||
Warner Bros Discovery | 7.29 | 7.78 | 7.27 | -0.52 | -6.66% | 48.49M | 15:59:59 | ||
Waste Management | 201.22 | 201.33 | 198.88 | +0.35 | +0.17% | 1.18M | 16:00:29 | ||
Waters | 295.51 | 299.73 | 291.80 | -5.45 | -1.81% | 365.34K | 16:00:29 | ||
WEC Energy | 78.54 | 79.47 | 78.22 | -0.77 | -0.97% | 2.84M | 16:00:29 | ||
Wells Fargo&Co | 57.27 | 57.62 | 56.69 | -0.03 | -0.05% | 15.92M | 16:00:29 | ||
Welltower | 103.87 | 104.08 | 102.89 | +1.00 | +0.97% | 1.77M | 16:00:29 | ||
West Pharmaceutical Services | 336.29 | 339.42 | 333.45 | -2.13 | -0.63% | 687.29K | 16:00:29 | ||
Western Digital | 79.58 | 80.47 | 78.74 | +0.39 | +0.49% | 6.77M | 15:59:59 | ||
Westinghouse Air Brake | 163.43 | 164.63 | 162.63 | -1.74 | -1.05% | 537.61K | 16:00:29 | ||
WestRock Co | 50.44 | 50.49 | 48.78 | +1.07 | +2.17% | 3.76M | 16:00:29 | ||
Weyerhaeuser | 29.02 | 29.34 | 28.88 | -0.19 | -0.65% | 3.01M | 16:00:29 | ||
Williams | 41.52 | 41.67 | 41.24 | -0.03 | -0.07% | 5.03M | 16:00:29 | ||
Willis Towers Watson | 255.85 | 256.07 | 253.04 | -0.06 | -0.02% | 262.54K | 15:59:59 | ||
WR Berkley | 78.27 | 78.49 | 76.76 | +0.10 | +0.13% | 1.43M | 16:00:29 | ||
WW Grainger | 921.07 | 921.07 | 906.18 | +6.17 | +0.67% | 198.25K | 16:00:29 | ||
Wynn Resorts | 90.49 | 91.15 | 90.15 | -0.34 | -0.37% | 1.62M | 15:59:59 | ||
Xcel Energy | 54.34 | 55.00 | 53.83 | -0.43 | -0.79% | 2.98M | 15:59:59 | ||
Xylem | 140.67 | 140.94 | 139.34 | -0.01 | -0.01% | 814.62K | 16:00:29 | ||
Yum! Brands | 138.01 | 138.10 | 136.52 | +0.71 | +0.52% | 1.55M | 16:00:29 | ||
Zebra | 308.91 | 309.21 | 304.61 | +4.35 | +1.43% | 302.96K | 15:59:59 | ||
Zimmer Biomet | 106.97 | 107.70 | 106.20 | -0.48 | -0.45% | 1.47M | 16:00:29 | ||
Zoetis Inc | 171.32 | 176.50 | 170.81 | -4.53 | -2.58% | 2.30M | 16:00:29 |
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