Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 98.50 | 99.55 | 98.16 | -0.56 | -0.57% | 1.47M | 15:16:43 | ||
Abbott Labs | 104.31 | 105.00 | 102.83 | +1.08 | +1.05% | 6.59M | 15:16:52 | ||
AbbVie | 168.34 | 168.61 | 164.35 | +2.90 | +1.75% | 2.93M | 15:16:35 | ||
Accenture | 293.01 | 293.87 | 290.60 | +1.99 | +0.68% | 1.46M | 15:16:37 | ||
Adobe | 458.77 | 467.85 | 456.87 | +2.97 | +0.65% | 2.34M | 15:16:35 | ||
ADP | 247.76 | 249.54 | 246.23 | +1.98 | +0.81% | 826.60K | 15:16:19 | ||
Aflac | 88.04 | 89.01 | 87.91 | -0.35 | -0.39% | 606.62K | 15:16:30 | ||
Agilent Technologies | 133.84 | 134.35 | 132.28 | +0.28 | +0.21% | 1.14M | 15:16:16 | ||
AIG | 75.61 | 76.57 | 75.41 | -0.29 | -0.38% | 1.76M | 15:16:40 | ||
Air Products | 269.75 | 270.10 | 267.18 | -0.57 | -0.21% | 734.24K | 15:16:51 | ||
Airbnb | 146.88 | 148.79 | 145.16 | +1.10 | +0.75% | 2.34M | 15:16:30 | ||
Akamai | 90.34 | 91.30 | 90.30 | -0.40 | -0.44% | 1.08M | 15:16:50 | ||
Albemarle | 117.72 | 118.23 | 114.43 | -0.93 | -0.78% | 2.38M | 15:16:23 | ||
Alexandria RE | 116.71 | 116.99 | 114.55 | +0.39 | +0.33% | 406.56K | 15:15:29 | ||
Align | 257.21 | 259.61 | 253.80 | +1.20 | +0.47% | 794.56K | 15:16:24 | ||
Allegion PLC | 116.85 | 119.02 | 116.38 | -1.41 | -1.19% | 234.29K | 15:15:52 | ||
Alliant Energy | 50.61 | 51.43 | 50.57 | -0.50 | -0.98% | 963.07K | 15:16:28 | ||
Allstate | 163.15 | 164.53 | 161.97 | -0.15 | -0.09% | 400.68K | 15:16:49 | ||
Alphabet A | 176.79 | 177.15 | 175.75 | +1.38 | +0.79% | 11.30M | 15:16:48 | ||
Alphabet C | 178.28 | 178.60 | 177.21 | +1.21 | +0.68% | 9.30M | 15:16:32 | ||
Altria | 46.71 | 47.19 | 46.58 | +0.04 | +0.09% | 7.42M | 15:16:40 | ||
Amazon.com | 183.71 | 184.08 | 181.49 | +2.43 | +1.34% | 19.27M | 15:16:47 | ||
Amcor PLC | 10.17 | 10.22 | 10.14 | -0.04 | -0.39% | 2.30M | 15:16:46 | ||
AMD | 168.16 | 169.51 | 163.86 | +1.99 | +1.20% | 40.70M | 15:16:51 | ||
Ameren | 72.01 | 72.83 | 71.75 | -0.36 | -0.50% | 434.51K | 15:16:49 | ||
American Airlines | 11.38 | 11.73 | 11.32 | -0.25 | -2.11% | 28.12M | 15:16:53 | ||
American Electric Power | 89.04 | 90.25 | 88.68 | +0.09 | +0.10% | 1.36M | 15:16:51 | ||
American Express | 233.66 | 236.39 | 232.70 | -1.03 | -0.44% | 1.64M | 15:16:37 | ||
American Tower | 199.25 | 200.03 | 196.76 | +1.06 | +0.53% | 996.71K | 15:16:45 | ||
American Water Works | 131.18 | 132.16 | 130.13 | -0.50 | -0.38% | 313.87K | 15:16:38 | ||
Ameriprise Financial | 427.43 | 431.29 | 427.18 | -0.22 | -0.05% | 134.91K | 15:14:24 | ||
Ametek | 168.30 | 169.18 | 167.53 | -0.35 | -0.21% | 621.98K | 15:16:46 | ||
Amgen | 306.92 | 310.01 | 304.31 | -0.47 | -0.15% | 1.16M | 15:16:53 | ||
Amphenol | 131.18 | 133.81 | 130.52 | -2.10 | -1.58% | 1.66M | 15:16:47 | ||
Analog Devices | 237.63 | 237.79 | 233.34 | +1.95 | +0.83% | 1.36M | 15:16:50 | ||
ANSYS | 323.63 | 328.18 | 323.50 | -3.44 | -1.05% | 320.18K | 15:15:24 | ||
AO Smith | 80.57 | 82.41 | 80.39 | -1.51 | -1.84% | 296.60K | 15:16:33 | ||
Aon | 285.44 | 286.79 | 283.17 | -0.14 | -0.05% | 640.18K | 15:16:24 | ||
APA Corp | 29.28 | 29.34 | 28.81 | +0.28 | +0.97% | 2.37M | 15:16:51 | ||
Apple | 195.19 | 196.50 | 194.95 | -0.68 | -0.35% | 26.99M | 15:16:49 | ||
Applied Materials | 221.36 | 223.26 | 219.02 | -2.01 | -0.90% | 2.35M | 15:16:49 | ||
Aptiv | 81.63 | 82.47 | 80.94 | +0.04 | +0.05% | 1.62M | 15:16:41 | ||
Arch Capital | 99.96 | 101.00 | 99.62 | +0.28 | +0.28% | 512.11K | 15:16:37 | ||
Archer-Daniels-Midland | 61.51 | 62.14 | 60.78 | +0.44 | +0.72% | 1.53M | 15:16:38 | ||
Arista Networks | 294.61 | 298.07 | 293.52 | -2.96 | -0.99% | 1.04M | 15:16:32 | ||
Arthur J Gallagher | 251.15 | 254.36 | 250.73 | -1.94 | -0.77% | 577.66K | 15:16:48 | ||
Assurant | 172.37 | 173.77 | 171.58 | -0.08 | -0.05% | 103.10K | 15:02:30 | ||
AT&T | 18.29 | 18.45 | 18.22 | -0.01 | -0.05% | 15.53M | 15:16:50 | ||
Atmos Energy | 114.83 | 115.46 | 114.37 | -0.19 | -0.16% | 384.22K | 15:16:28 | ||
Autodesk | 217.47 | 219.38 | 215.11 | +1.19 | +0.55% | 1.28M | 15:16:35 | ||
AutoZone | 2,761.62 | 2,785.00 | 2,753.61 | -14.66 | -0.53% | 108.76K | 15:16:44 | ||
AvalonBay | 198.21 | 199.03 | 196.81 | -0.27 | -0.13% | 172.95K | 15:14:36 | ||
Avery Dennison | 227.12 | 228.26 | 226.03 | -0.80 | -0.35% | 106.88K | 15:15:46 | ||
Axon Enterprise | 277.56 | 283.48 | 276.92 | -4.57 | -1.62% | 205.21K | 15:16:50 | ||
Baker Hughes | 31.76 | 31.84 | 31.40 | +0.01 | +0.03% | 2.96M | 15:16:50 | ||
Ball | 69.76 | 70.07 | 69.03 | -0.23 | -0.33% | 596.82K | 15:16:41 | ||
Bank of America | 39.72 | 40.00 | 39.42 | -0.25 | -0.61% | 17.91M | 15:16:48 | ||
Bank of NY Mellon | 59.88 | 59.88 | 58.44 | +0.99 | +1.67% | 2.18M | 15:16:47 | ||
Bath & Body Works | 46.66 | 47.48 | 45.93 | -0.56 | -1.19% | 1.79M | 15:16:53 | ||
Baxter | 33.46 | 33.52 | 32.96 | +0.27 | +0.80% | 3.03M | 15:16:50 | ||
Becton Dickinson | 240.25 | 240.36 | 234.67 | +3.95 | +1.67% | 576.66K | 15:16:24 | ||
Berkshire Hathaway B | 410.82 | 411.12 | 407.38 | +0.97 | +0.24% | 1.83M | 15:16:49 | ||
Best Buy | 88.77 | 88.94 | 87.91 | -0.17 | -0.19% | 1.42M | 15:16:50 | ||
Bio-Rad Labs | 294.02 | 294.64 | 286.56 | +4.92 | +1.70% | 100.17K | 15:15:27 | ||
Bio-Techne | 78.97 | 79.93 | 78.60 | -0.29 | -0.37% | 418.05K | 15:14:45 | ||
Biogen | 232.54 | 236.71 | 230.01 | -4.18 | -1.77% | 575.27K | 15:16:01 | ||
BlackRock | 780.50 | 787.69 | 776.53 | -8.38 | -1.06% | 209.22K | 15:16:42 | ||
Blackstone | 120.01 | 122.49 | 119.62 | -1.70 | -1.40% | 2.13M | 15:16:51 | ||
Boeing | 190.84 | 192.10 | 187.37 | +0.99 | +0.52% | 3.60M | 15:16:51 | ||
Booking | 3,803.56 | 3,854.89 | 3,800.09 | -27.48 | -0.72% | 96.25K | 15:13:35 | ||
BorgWarner | 34.97 | 35.02 | 34.39 | +0.36 | +1.04% | 1.24M | 15:16:48 | ||
Boston Properties | 60.80 | 60.84 | 59.10 | +1.07 | +1.80% | 603.14K | 15:16:47 | ||
Boston Scientific | 76.10 | 76.15 | 75.36 | +0.21 | +0.28% | 2.92M | 15:16:53 | ||
Bristol-Myers Squibb | 40.92 | 41.29 | 40.70 | -0.33 | -0.79% | 7.25M | 15:16:54 | ||
Broadcom | 1,396.10 | 1,422.69 | 1,388.24 | -16.99 | -1.20% | 1.16M | 15:16:51 | ||
Broadridge | 198.03 | 199.32 | 197.41 | +0.06 | +0.03% | 154.17K | 15:16:23 | ||
Brown Forman | 43.82 | 44.48 | 43.13 | +0.78 | +1.81% | 1.89M | 15:16:45 | ||
Brown&Brown | 88.97 | 90.45 | 88.89 | -1.03 | -1.14% | 488.84K | 15:16:34 | ||
Builders FirstSource | 145.83 | 148.50 | 145.63 | -4.14 | -2.76% | 1.23M | 15:16:46 | ||
Bunge | 105.22 | 105.88 | 103.13 | +1.50 | +1.45% | 719.97K | 15:16:31 | ||
Cadence Design | 295.83 | 299.08 | 295.21 | -0.59 | -0.20% | 836.10K | 15:16:25 | ||
Caesars | 36.81 | 37.08 | 36.08 | +0.24 | +0.66% | 2.94M | 15:16:23 | ||
Camden Property | 106.78 | 107.31 | 106.15 | -0.46 | -0.43% | 197.83K | 15:16:35 | ||
Campbell Soup | 43.60 | 44.16 | 43.22 | -0.50 | -1.13% | 2.82M | 15:16:50 | ||
Capital One Financial | 136.19 | 138.62 | 136.05 | +0.71 | +0.52% | 1.47M | 15:16:45 | ||
Cardinal Health | 98.55 | 98.74 | 97.44 | +0.59 | +0.60% | 584.31K | 15:16:53 | ||
CarMax | 70.16 | 71.71 | 69.94 | -2.14 | -2.96% | 1.08M | 15:16:41 | ||
Carnival Corp | 16.60 | 17.07 | 16.59 | -0.35 | -2.06% | 17.00M | 15:16:51 | ||
Carrier Global | 62.48 | 63.03 | 61.81 | -0.70 | -1.10% | 1.12M | 15:16:41 | ||
Catalent Inc | 56.21 | 56.26 | 55.15 | +0.74 | +1.33% | 1.14M | 15:16:31 | ||
Caterpillar | 328.42 | 331.03 | 327.17 | -1.03 | -0.31% | 1.51M | 15:16:30 | ||
Cboe Global | 173.85 | 174.72 | 171.53 | -0.85 | -0.49% | 684.78K | 15:16:50 | ||
CBRE A | 86.56 | 86.58 | 85.40 | +0.14 | +0.16% | 709.28K | 15:16:36 | ||
CDW Corp | 221.55 | 223.49 | 221.23 | -1.38 | -0.62% | 258.45K | 15:15:13 | ||
Celanese | 146.95 | 148.56 | 146.40 | -0.01 | -0.01% | 221.84K | 15:15:18 | ||
Cencora Inc | 235.78 | 235.94 | 230.76 | +4.01 | +1.73% | 1.11M | 15:16:22 | ||
Centene | 70.40 | 70.48 | 69.39 | +0.70 | +1.00% | 1.28M | 15:16:43 | ||
CenterPoint Energy | 30.27 | 30.56 | 30.20 | -0.17 | -0.54% | 1.46M | 15:14:44 | ||
CF Industries | 77.40 | 77.68 | 76.44 | +0.56 | +0.72% | 814.56K | 15:16:34 | ||
CH Robinson | 87.79 | 88.34 | 87.32 | +0.15 | +0.17% | 547.45K | 15:16:20 | ||
Charles River Laboratories | 222.27 | 222.75 | 215.01 | +6.15 | +2.85% | 384.93K | 15:16:10 | ||
Charles Schwab | 74.28 | 74.60 | 73.73 | -0.12 | -0.15% | 2.84M | 15:16:44 | ||
Charter Communications | 280.30 | 286.33 | 277.53 | +2.20 | +0.79% | 450.05K | 15:16:30 | ||
Chevron | 155.83 | 156.00 | 153.40 | +0.85 | +0.55% | 3.60M | 15:16:44 | ||
Chipotle Mexican Grill | 3,205.67 | 3,207.51 | 3,153.09 | +57.69 | +1.83% | 161.21K | 15:16:09 | ||
Chubb | 263.85 | 266.90 | 262.68 | -0.29 | -0.11% | 665.76K | 15:16:50 | ||
Church&Dwight | 107.57 | 108.26 | 107.56 | -0.14 | -0.13% | 336.29K | 15:16:38 | ||
Cigna | 338.59 | 339.03 | 333.43 | +4.41 | +1.32% | 773.57K | 15:16:24 | ||
Cincinnati Financial | 114.75 | 115.47 | 114.23 | +0.13 | +0.11% | 141.79K | 15:16:44 | ||
Cintas | 682.25 | 685.61 | 679.87 | -3.61 | -0.53% | 112.18K | 15:09:50 | ||
Cisco | 46.29 | 46.39 | 45.78 | +0.27 | +0.58% | 9.08M | 15:16:42 | ||
Citigroup | 62.01 | 62.05 | 61.25 | +0.24 | +0.38% | 4.84M | 15:16:39 | ||
Citizens Financial Group Inc | 34.04 | 34.39 | 33.87 | -0.07 | -0.21% | 1.74M | 15:16:22 | ||
Clorox | 131.88 | 133.07 | 131.37 | +0.04 | +0.03% | 391.18K | 15:16:30 | ||
CME Group | 201.49 | 202.83 | 200.63 | +1.00 | +0.50% | 833.36K | 15:16:52 | ||
CMS Energy | 61.31 | 62.16 | 61.21 | -0.67 | -1.08% | 725.34K | 15:16:28 | ||
Coca-Cola | 64.15 | 64.36 | 63.84 | +0.23 | +0.36% | 4.60M | 15:16:51 | ||
Cognizant A | 66.32 | 66.51 | 65.35 | +0.80 | +1.22% | 1.33M | 15:16:51 | ||
Colgate-Palmolive | 94.13 | 94.57 | 93.58 | +0.47 | +0.50% | 2.28M | 15:16:51 | ||
Comcast | 39.16 | 39.92 | 39.12 | +0.02 | +0.04% | 12.25M | 15:16:53 | ||
Comerica | 48.52 | 49.10 | 48.05 | -0.09 | -0.19% | 817.87K | 15:16:43 | ||
Conagra Brands | 29.61 | 29.81 | 29.37 | -0.17 | -0.55% | 1.19M | 15:16:35 | ||
ConocoPhillips | 112.25 | 112.40 | 111.55 | +0.02 | +0.01% | 3.67M | 15:16:50 | ||
Consolidated Edison | 92.03 | 92.91 | 91.73 | -0.57 | -0.61% | 694.59K | 15:16:12 | ||
Constellation Brands A | 249.42 | 251.46 | 249.30 | -0.61 | -0.24% | 339.55K | 15:16:44 | ||
Constellation Energy | 201.33 | 209.81 | 196.21 | -8.00 | -3.82% | 3.18M | 15:16:36 | ||
Cooper | 95.37 | 95.94 | 93.25 | +1.14 | +1.21% | 479.97K | 15:16:27 | ||
Copart | 53.48 | 54.23 | 53.27 | -0.52 | -0.96% | 2.80M | 15:16:32 | ||
Corning | 37.38 | 37.49 | 37.26 | -0.11 | -0.29% | 1.49M | 15:16:39 | ||
Corpay | 260.62 | 261.55 | 257.12 | +2.20 | +0.85% | 320.10K | 15:15:30 | ||
Corteva | 54.80 | 54.90 | 53.89 | +0.74 | +1.36% | 1.17M | 15:16:47 | ||
CoStar | 77.15 | 78.09 | 76.76 | -0.91 | -1.17% | 1.61M | 15:16:26 | ||
Costco | 841.44 | 849.09 | 834.40 | +7.14 | +0.86% | 1.11M | 15:16:12 | ||
Coterra Energy | 27.66 | 27.75 | 27.44 | +0.10 | +0.38% | 2.55M | 15:16:39 | ||
Crown Castle | 101.66 | 102.31 | 101.28 | -0.73 | -0.71% | 907.41K | 15:16:49 | ||
CSX | 32.96 | 33.14 | 32.84 | -0.09 | -0.27% | 3.20M | 15:16:44 | ||
Cummins | 274.71 | 278.68 | 273.91 | -4.10 | -1.47% | 400.33K | 15:16:17 | ||
CVS Health Corp | 60.85 | 60.88 | 59.91 | +0.16 | +0.26% | 5.29M | 15:16:52 | ||
Danaher | 268.73 | 269.11 | 265.57 | +0.88 | +0.33% | 1.77M | 15:16:44 | ||
Darden Restaurants | 150.03 | 151.37 | 149.60 | -0.59 | -0.39% | 397.42K | 15:16:10 | ||
DaVita | 143.81 | 145.77 | 143.50 | -1.22 | -0.84% | 242.54K | 15:16:26 | ||
Dayforce | 51.48 | 51.48 | 48.77 | +1.96 | +3.96% | 1.50M | 15:16:49 | ||
Deckers Outdoor | 1,067.02 | 1,100.00 | 1,066.41 | -26.24 | -2.40% | 141.37K | 15:16:47 | ||
Deere&Company | 372.58 | 373.87 | 369.35 | +1.59 | +0.43% | 891.84K | 15:16:45 | ||
Delta Air Lines | 50.48 | 51.66 | 50.30 | -0.34 | -0.67% | 3.22M | 15:16:46 | ||
Dentsply | 27.69 | 27.77 | 27.39 | +0.05 | +0.16% | 990.91K | 15:16:50 | ||
Devon Energy | 46.79 | 46.89 | 46.33 | +0.17 | +0.35% | 2.75M | 15:16:48 | ||
DexCom | 115.34 | 118.18 | 114.20 | -2.74 | -2.32% | 2.43M | 15:16:27 | ||
Diamondback | 190.71 | 191.55 | 188.81 | +1.52 | +0.80% | 710.82K | 15:16:27 | ||
Digital | 147.11 | 147.51 | 146.42 | -0.25 | -0.17% | 441.79K | 15:16:13 | ||
Discover | 122.60 | 124.54 | 122.37 | +0.47 | +0.38% | 846.35K | 15:16:38 | ||
Dollar General | 129.58 | 132.08 | 128.33 | -4.84 | -3.60% | 2.31M | 15:16:36 | ||
Dollar Tree | 112.36 | 115.87 | 111.47 | -2.03 | -1.77% | 2.87M | 15:16:31 | ||
Dominion Energy | 52.64 | 53.05 | 52.18 | +0.12 | +0.23% | 1.79M | 15:16:53 | ||
Domino’s Pizza Inc | 512.39 | 522.02 | 511.10 | -4.71 | -0.91% | 168.99K | 15:14:59 | ||
Dover | 178.61 | 181.55 | 177.73 | -2.35 | -1.30% | 656.59K | 15:16:42 | ||
Dow | 55.76 | 56.00 | 55.44 | +0.07 | +0.12% | 1.88M | 15:16:47 | ||
DR Horton | 143.85 | 146.56 | 143.71 | -2.24 | -1.53% | 939.94K | 15:16:47 | ||
DTE Energy | 113.88 | 114.89 | 113.61 | -0.66 | -0.58% | 326.93K | 15:16:33 | ||
Duke Energy | 102.92 | 103.80 | 102.57 | -0.28 | -0.27% | 1.19M | 15:16:35 | ||
DuPont De Nemours | 80.21 | 80.65 | 79.64 | -0.41 | -0.51% | 790.72K | 15:16:19 | ||
Eastman Chemical | 101.05 | 101.44 | 98.28 | +2.62 | +2.66% | 824.75K | 15:16:50 | ||
Eaton | 313.80 | 326.99 | 311.37 | -12.79 | -3.92% | 2.08M | 15:16:26 | ||
eBay | 53.61 | 53.84 | 53.43 | +0.60 | +1.13% | 2.94M | 15:16:43 | ||
Ecolab | 239.56 | 240.48 | 238.14 | +0.37 | +0.15% | 552.39K | 15:16:20 | ||
Edison | 74.57 | 75.97 | 74.47 | -0.86 | -1.14% | 575.12K | 15:16:27 | ||
Edwards Lifesciences | 87.80 | 88.06 | 86.41 | +0.73 | +0.84% | 989.57K | 15:16:44 | ||
Electronic Arts | 137.57 | 138.82 | 137.42 | -0.39 | -0.28% | 981.03K | 15:16:53 | ||
Elevance Health | 540.70 | 542.35 | 537.81 | +0.69 | +0.13% | 252.75K | 15:15:20 | ||
Eli Lilly | 835.61 | 846.97 | 831.88 | +3.85 | +0.46% | 1.32M | 15:16:17 | ||
Emerson | 106.29 | 108.53 | 105.80 | -1.99 | -1.84% | 1.25M | 15:16:43 | ||
Enphase | 132.07 | 133.00 | 129.97 | -1.17 | -0.88% | 1.27M | 15:16:35 | ||
Entergy | 110.34 | 111.67 | 110.22 | -0.54 | -0.49% | 907.50K | 15:16:49 | ||
EOG Resources | 121.02 | 121.23 | 119.62 | +0.71 | +0.59% | 1.90M | 15:16:38 | ||
EPAM Systems | 176.51 | 177.39 | 173.51 | +2.00 | +1.15% | 249.47K | 15:15:46 | ||
EQT | 40.74 | 41.12 | 40.26 | -0.21 | -0.50% | 2.46M | 15:16:29 | ||
Equifax | 238.79 | 242.51 | 238.02 | -2.51 | -1.04% | 244.78K | 15:16:27 | ||
Equinix | 759.16 | 759.16 | 749.67 | +0.55 | +0.07% | 239.21K | 15:16:48 | ||
Equity Residential | 65.42 | 65.80 | 65.13 | -0.32 | -0.49% | 490.67K | 15:16:41 | ||
Essex Property | 268.07 | 269.36 | 266.40 | -0.01 | 0.00% | 106.41K | 15:15:39 | ||
Estee Lauder | 123.57 | 124.73 | 122.70 | +0.61 | +0.50% | 846.04K | 15:16:49 | ||
Etsy Inc | 65.79 | 66.93 | 64.42 | +0.93 | +1.43% | 1.92M | 15:16:47 | ||
Everest | 379.74 | 383.52 | 379.70 | -0.83 | -0.22% | 55.40K | 15:03:45 | ||
Evergy | 53.53 | 54.06 | 53.41 | -0.28 | -0.53% | 452.67K | 15:15:44 | ||
Eversource Energy | 58.90 | 60.23 | 58.89 | -0.62 | -1.04% | 671.00K | 15:16:26 | ||
Exelon | 36.42 | 37.16 | 36.40 | -0.37 | -1.01% | 1.86M | 15:16:26 | ||
Expedia | 120.12 | 120.41 | 115.16 | +4.76 | +4.13% | 2.02M | 15:16:43 | ||
Expeditors Washington | 125.50 | 126.05 | 124.58 | -0.81 | -0.64% | 565.14K | 15:16:27 | ||
Extra Space Storage | 148.19 | 149.07 | 146.12 | -0.27 | -0.18% | 328.53K | 15:15:24 | ||
Exxon Mobil | 113.92 | 113.96 | 112.13 | +0.80 | +0.71% | 8.40M | 15:16:49 | ||
F5 Networks | 165.99 | 166.53 | 165.21 | -0.87 | -0.52% | 401.78K | 15:15:38 | ||
FactSet Research | 406.43 | 408.33 | 401.23 | +5.31 | +1.32% | 140.70K | 15:15:17 | ||
Fair Isaac | 1,335.77 | 1,364.22 | 1,335.77 | -15.30 | -1.13% | 59.69K | 15:06:17 | ||
Fastenal | 63.95 | 64.41 | 63.25 | -1.24 | -1.90% | 2.14M | 15:16:48 | ||
Federal Realty | 102.04 | 102.32 | 101.10 | +0.31 | +0.30% | 133.88K | 15:16:35 | ||
FedEx | 249.58 | 251.29 | 247.48 | +1.53 | +0.61% | 773.25K | 15:16:47 | ||
Fidelity National Info | 76.27 | 76.54 | 75.64 | +0.31 | +0.41% | 1.53M | 15:16:38 | ||
Fifth Third | 36.25 | 36.62 | 36.16 | -0.13 | -0.36% | 1.78M | 15:16:40 | ||
First Solar | 273.35 | 278.50 | 267.37 | +0.29 | +0.11% | 1.59M | 15:16:46 | ||
FirstEnergy | 39.17 | 39.67 | 39.17 | -0.27 | -0.67% | 1.27M | 15:16:43 | ||
Fiserv | 150.37 | 151.36 | 148.88 | +1.06 | +0.71% | 1.10M | 15:16:47 | ||
FMC | 58.14 | 58.19 | 56.87 | +0.31 | +0.54% | 688.49K | 15:16:46 | ||
Ford Motor | 12.08 | 12.10 | 11.96 | +0.01 | +0.08% | 20.90M | 15:16:53 | ||
Fortinet | 59.61 | 60.05 | 59.21 | -0.10 | -0.17% | 1.59M | 15:16:24 | ||
Fortive | 72.96 | 73.97 | 72.64 | -0.69 | -0.93% | 652.17K | 15:16:55 | ||
Fox Corp A | 34.39 | 34.91 | 34.34 | -0.24 | -0.69% | 1.40M | 15:16:42 | ||
Fox Corp B | 32.09 | 32.50 | 32.05 | -0.17 | -0.53% | 273.81K | 15:16:48 | ||
Franklin Resources | 23.35 | 23.49 | 23.13 | +0.03 | +0.11% | 1.26M | 15:16:40 | ||
Freeport-McMoran | 51.02 | 51.19 | 49.90 | +0.53 | +1.04% | 7.16M | 15:16:48 | ||
Garmin | 163.60 | 166.00 | 163.48 | -0.40 | -0.24% | 188.36K | 15:15:03 | ||
Gartner | 432.61 | 444.00 | 432.08 | -3.34 | -0.77% | 224.45K | 15:16:23 | ||
GE HealthCare | 76.98 | 77.12 | 75.77 | +0.02 | +0.03% | 1.23M | 15:16:37 | ||
Gen Digital | 25.39 | 25.61 | 25.31 | -0.07 | -0.29% | 2.14M | 15:16:46 | ||
Generac | 140.48 | 142.11 | 139.62 | -0.56 | -0.40% | 315.02K | 15:16:25 | ||
General Dynamics | 299.77 | 300.50 | 298.61 | +0.32 | +0.11% | 669.57K | 15:16:14 | ||
General Electric | 160.71 | 163.16 | 159.76 | -1.84 | -1.13% | 2.42M | 15:16:41 | ||
General Mills | 67.53 | 67.81 | 66.80 | +0.07 | +0.10% | 1.70M | 15:16:46 | ||
General Motors | 45.79 | 45.98 | 45.43 | +0.17 | +0.37% | 7.05M | 15:16:36 | ||
Genuine Parts | 143.59 | 144.01 | 142.87 | +0.60 | +0.42% | 441.80K | 15:16:24 | ||
Gilead | 63.90 | 64.29 | 63.50 | +0.02 | +0.03% | 1.96M | 15:16:49 | ||
Global Payments | 98.19 | 99.68 | 97.96 | -0.33 | -0.33% | 1.28M | 15:16:31 | ||
Globe Life | 81.23 | 83.83 | 80.31 | -2.32 | -2.78% | 1.22M | 15:15:46 | ||
Goldman Sachs | 458.36 | 464.48 | 457.01 | -3.32 | -0.72% | 1.06M | 15:16:50 | ||
Halliburton | 33.74 | 33.85 | 33.22 | +0.27 | +0.79% | 6.15M | 15:16:51 | ||
Hartford | 99.81 | 100.93 | 99.34 | -0.39 | -0.39% | 426.02K | 15:16:39 | ||
Hasbro | 58.56 | 58.79 | 58.21 | -0.01 | -0.02% | 783.50K | 15:16:14 | ||
HCA | 337.05 | 338.99 | 333.95 | +0.14 | +0.04% | 504.84K | 15:16:24 | ||
Healthpeak Properties | 19.58 | 19.62 | 19.37 | +0.01 | +0.06% | 1.01M | 15:16:27 | ||
Henry Schein | 68.83 | 70.12 | 67.82 | -0.81 | -1.16% | 640.83K | 15:16:47 | ||
Hershey Co | 197.55 | 199.06 | 197.34 | -0.81 | -0.41% | 453.65K | 15:16:46 | ||
Hess | 147.59 | 147.99 | 145.90 | +0.57 | +0.39% | 660.64K | 15:16:38 | ||
Hewlett Packard | 19.63 | 20.04 | 19.09 | +0.15 | +0.77% | 23.69M | 15:16:49 | ||
Hilton Worldwide | 200.61 | 204.52 | 200.05 | -1.97 | -0.97% | 1.00M | 15:16:27 | ||
Hologic | 74.97 | 75.15 | 73.68 | +0.72 | +0.97% | 491.11K | 15:16:50 | ||
Home Depot | 331.66 | 331.83 | 328.21 | +1.40 | +0.42% | 1.82M | 15:16:51 | ||
Honeywell | 208.59 | 210.21 | 207.62 | -0.68 | -0.32% | 1.71M | 15:16:55 | ||
Hormel Foods | 30.90 | 31.05 | 30.48 | +0.30 | +0.98% | 1.06M | 15:16:40 | ||
Host Hotels Resorts | 18.13 | 18.23 | 17.95 | +0.03 | +0.17% | 2.52M | 15:16:48 | ||
Howmet | 83.46 | 85.05 | 83.31 | -1.17 | -1.38% | 807.22K | 15:16:55 | ||
HP Inc | 36.15 | 36.50 | 35.58 | +0.52 | +1.46% | 5.80M | 15:16:41 | ||
Hubbell | 365.96 | 382.17 | 365.00 | -15.66 | -4.10% | 388.66K | 15:16:46 | ||
Humana | 356.33 | 365.50 | 354.05 | -4.68 | -1.30% | 885.79K | 15:16:48 | ||
Huntington Bancshares | 13.43 | 13.54 | 13.35 | -0.01 | -0.04% | 6.51M | 15:16:47 | ||
Huntington Ingalls Industries | 251.97 | 253.41 | 250.81 | +0.41 | +0.16% | 116.19K | 15:16:42 | ||
IBM | 168.38 | 168.44 | 166.87 | +1.00 | +0.59% | 1.27M | 15:16:40 | ||
ICE | 134.78 | 135.65 | 134.33 | -0.56 | -0.41% | 594.96K | 15:16:37 | ||
IDEX | 203.82 | 206.85 | 203.57 | -3.72 | -1.79% | 191.16K | 15:15:58 | ||
IDEXX Labs | 497.85 | 502.51 | 490.31 | +2.01 | +0.40% | 263.01K | 15:15:54 | ||
IFF | 98.15 | 98.31 | 97.04 | +0.11 | +0.12% | 357.67K | 15:16:38 | ||
Illinois Tool Works | 240.62 | 241.97 | 239.46 | -0.78 | -0.32% | 408.30K | 15:16:06 | ||
Illumina | 118.65 | 118.73 | 105.83 | +11.86 | +11.11% | 5.74M | 15:16:43 | ||
Incyte | 58.27 | 59.27 | 58.19 | -0.76 | -1.29% | 3.42M | 15:16:41 | ||
Ingersoll Rand | 88.39 | 89.65 | 87.81 | -1.34 | -1.49% | 2.34M | 15:16:42 | ||
Insulet | 192.43 | 194.54 | 186.62 | +4.75 | +2.53% | 645.94K | 15:16:10 | ||
Intel | 30.48 | 30.59 | 30.16 | -0.30 | -0.97% | 21.39M | 15:16:47 | ||
International Paper | 44.48 | 44.77 | 43.92 | +0.08 | +0.17% | 2.88M | 15:16:54 | ||
Intuit | 573.04 | 575.60 | 570.13 | -1.23 | -0.21% | 1.05M | 15:16:40 | ||
Intuitive Surgical | 417.33 | 417.65 | 405.10 | +0.09 | +0.02% | 833.78K | 15:15:53 | ||
Invesco | 15.35 | 15.51 | 15.20 | -0.15 | -0.97% | 2.18M | 15:16:51 | ||
Invitation Homes | 34.79 | 34.91 | 34.49 | +0.06 | +0.17% | 468.35K | 15:16:40 | ||
IPG | 30.75 | 30.92 | 30.53 | -0.02 | -0.05% | 931.56K | 15:16:47 | ||
IQVIA Holdings | 220.01 | 220.34 | 217.73 | +1.11 | +0.51% | 649.10K | 15:16:51 | ||
Iron Mountain | 84.53 | 84.83 | 82.53 | +2.19 | +2.66% | 1.47M | 15:16:42 | ||
J&J | 146.63 | 146.96 | 144.68 | +0.66 | +0.45% | 3.02M | 15:16:41 | ||
Jabil Circuit | 114.20 | 116.24 | 114.09 | -1.77 | -1.53% | 444.32K | 15:16:34 | ||
Jack Henry&Associates | 164.69 | 165.89 | 164.29 | +0.31 | +0.19% | 106.72K | 15:16:03 | ||
Jacobs Engineering | 138.18 | 138.24 | 136.85 | -0.13 | -0.09% | 221.54K | 15:15:04 | ||
JB Hunt | 158.95 | 159.36 | 158.03 | -0.21 | -0.13% | 187.02K | 15:16:39 | ||
JM Smucker | 115.11 | 117.88 | 113.62 | +4.78 | +4.33% | 1.42M | 15:16:33 | ||
Johnson Controls | 69.83 | 71.83 | 69.66 | -2.12 | -2.95% | 2.14M | 15:16:36 | ||
JPMorgan | 197.38 | 198.02 | 195.33 | +0.12 | +0.06% | 5.25M | 15:16:46 | ||
Juniper | 35.49 | 35.60 | 35.40 | +0.07 | +0.20% | 646.87K | 15:16:41 | ||
Kellanova | 59.99 | 60.17 | 59.48 | +0.19 | +0.32% | 668.14K | 15:16:29 | ||
Kenvue | 18.58 | 18.98 | 18.56 | -0.41 | -2.16% | 14.93M | 15:16:41 | ||
Keurig Dr Pepper | 34.64 | 34.99 | 34.59 | -0.14 | -0.42% | 2.33M | 15:16:33 | ||
KeyCorp | 13.91 | 14.00 | 13.81 | +0.05 | +0.32% | 4.99M | 15:16:50 | ||
Keysight Technologies | 135.82 | 136.41 | 135.56 | -1.03 | -0.76% | 411.60K | 15:16:36 | ||
Kimberly-Clark | 136.56 | 137.26 | 136.05 | -0.28 | -0.20% | 926.20K | 15:16:10 | ||
Kimco Realty | 19.06 | 19.12 | 18.92 | +0.01 | +0.03% | 704.94K | 15:16:36 | ||
Kinder Morgan | 19.80 | 19.84 | 19.68 | +0.01 | +0.05% | 6.54M | 15:16:50 | ||
KLA Corp | 780.31 | 786.82 | 772.21 | -4.66 | -0.59% | 395.58K | 15:14:06 | ||
Kraft Heinz | 34.63 | 34.70 | 33.65 | +0.36 | +1.04% | 6.15M | 15:16:52 | ||
Kroger | 51.97 | 52.19 | 51.76 | +0.29 | +0.56% | 2.31M | 15:16:31 | ||
L3Harris Technologies | 222.86 | 225.09 | 222.53 | -1.30 | -0.58% | 263.31K | 15:16:46 | ||
Labcorp Holdings | 198.09 | 199.71 | 196.52 | +0.09 | +0.04% | 194.10K | 15:16:22 | ||
Lam Research | 961.01 | 974.29 | 954.26 | -10.71 | -1.10% | 391.69K | 15:16:07 | ||
Lamb Weston Holdings | 85.63 | 86.53 | 85.54 | +0.32 | +0.38% | 664.05K | 15:16:45 | ||
Las Vegas Sands | 43.65 | 43.88 | 43.41 | +0.05 | +0.11% | 2.10M | 15:16:47 | ||
Leidos | 144.10 | 145.94 | 143.11 | -1.57 | -1.08% | 315.56K | 15:16:45 | ||
Lennar | 156.35 | 159.30 | 156.15 | -3.02 | -1.89% | 763.09K | 15:16:51 | ||
Linde PLC | 432.80 | 436.02 | 431.96 | -2.28 | -0.52% | 800.93K | 15:16:46 | ||
Live Nation Entertainment | 92.60 | 94.40 | 92.56 | -1.00 | -1.07% | 957.87K | 15:16:17 | ||
LKQ | 42.09 | 42.33 | 41.78 | -0.12 | -0.28% | 483.34K | 15:16:40 | ||
Lockheed Martin | 467.83 | 469.78 | 464.35 | +2.60 | +0.56% | 396.47K | 15:16:13 | ||
Loews | 74.86 | 75.19 | 74.34 | -0.07 | -0.09% | 336.36K | 15:16:51 | ||
Lowe’s | 218.55 | 220.20 | 218.03 | -0.92 | -0.42% | 1.17M | 15:16:26 | ||
Lululemon Athletica | 321.80 | 337.75 | 314.65 | +13.53 | +4.39% | 10.88M | 15:16:47 | ||
LyondellBasell Industries | 95.36 | 95.73 | 94.81 | +0.30 | +0.32% | 752.66K | 15:16:14 | ||
M&T Bank | 145.57 | 147.19 | 144.88 | -0.47 | -0.32% | 195.81K | 15:16:26 | ||
Marathon Oil | 27.96 | 28.02 | 27.78 | -0.01 | -0.02% | 7.58M | 15:16:48 | ||
Marathon Petroleum | 175.42 | 176.84 | 173.18 | +1.50 | +0.86% | 1.37M | 15:16:25 | ||
MarketAxesss | 206.10 | 206.59 | 195.01 | +9.68 | +4.93% | 521.20K | 15:15:26 | ||
Marriott Int | 231.39 | 235.45 | 231.39 | -1.38 | -0.59% | 586.62K | 15:15:50 | ||
Marsh McLennan | 207.89 | 209.09 | 207.15 | -0.24 | -0.12% | 412.27K | 15:16:37 | ||
Martin Marietta Materials | 552.90 | 557.00 | 550.04 | -5.98 | -1.07% | 217.08K | 15:15:45 | ||
Masco | 67.31 | 68.25 | 67.09 | -0.45 | -0.66% | 524.78K | 15:16:50 | ||
Mastercard | 449.06 | 449.78 | 444.63 | +2.40 | +0.54% | 1.35M | 15:16:39 | ||
Match Group | 32.64 | 32.67 | 31.21 | +1.19 | +3.80% | 2.33M | 15:16:49 | ||
McCormick&Co | 69.20 | 69.48 | 68.28 | +0.89 | +1.30% | 1.25M | 15:16:39 | ||
McDonald’s | 260.82 | 261.78 | 258.93 | +0.83 | +0.32% | 2.35M | 15:16:36 | ||
McKesson | 586.47 | 586.97 | 579.75 | +6.87 | +1.19% | 287.88K | 15:16:38 | ||
Medtronic | 82.37 | 82.97 | 81.86 | +0.06 | +0.07% | 4.37M | 15:16:51 | ||
Merck&Co | 130.34 | 130.93 | 128.90 | +0.89 | +0.69% | 3.10M | 15:16:34 | ||
Meta Platforms | 494.47 | 502.82 | 492.41 | -0.59 | -0.12% | 8.08M | 15:16:47 | ||
MetLife | 69.95 | 70.66 | 69.81 | -0.38 | -0.54% | 916.79K | 15:16:26 | ||
Mettler-Toledo | 1,449.86 | 1,459.99 | 1,438.80 | -2.17 | -0.15% | 92.61K | 15:16:04 | ||
MGM | 40.48 | 40.70 | 40.16 | +0.10 | +0.24% | 1.64M | 15:16:55 | ||
Microchip | 93.43 | 93.57 | 92.64 | -0.87 | -0.92% | 6.25M | 15:16:47 | ||
Micron | 130.34 | 134.10 | 129.18 | -3.37 | -2.52% | 11.49M | 15:16:44 | ||
Microsoft | 423.31 | 425.31 | 420.58 | -0.70 | -0.17% | 8.48M | 15:16:40 | ||
Mid-America Apartment | 136.58 | 136.98 | 135.21 | -0.17 | -0.12% | 238.10K | 15:15:13 | ||
Moderna | 155.10 | 158.82 | 152.40 | +0.26 | +0.17% | 2.51M | 15:16:52 | ||
Mohawk Industries | 116.34 | 117.38 | 115.36 | -1.59 | -1.35% | 218.45K | 15:15:57 | ||
Molina Healthcare | 313.39 | 313.79 | 305.60 | +6.90 | +2.25% | 239.74K | 15:15:28 | ||
Molson Coors Brewing B | 52.97 | 53.16 | 52.21 | +0.47 | +0.90% | 2.91M | 15:16:41 | ||
Mondelez | 68.26 | 68.78 | 67.62 | +0.28 | +0.41% | 3.01M | 15:16:47 | ||
Monolithic | 757.52 | 760.99 | 747.11 | -0.10 | -0.01% | 161.47K | 15:14:58 | ||
Monster Beverage | 52.36 | 53.90 | 51.92 | +0.36 | +0.69% | 26.75M | 15:16:50 | ||
Moody’s | 406.63 | 411.49 | 406.11 | -3.48 | -0.85% | 360.58K | 15:15:56 | ||
Morgan Stanley | 96.77 | 97.45 | 96.26 | +0.11 | +0.11% | 2.14M | 15:16:42 | ||
Mosaic | 29.34 | 29.35 | 28.83 | +0.41 | +1.42% | 1.75M | 15:16:34 | ||
Motorola | 368.82 | 370.60 | 367.18 | -1.83 | -0.49% | 217.90K | 15:13:06 | ||
MSCI | 491.78 | 502.87 | 491.78 | -6.53 | -1.31% | 425.78K | 15:16:30 | ||
Nasdaq Inc | 59.28 | 59.79 | 59.24 | -0.44 | -0.73% | 1.01M | 15:16:50 | ||
NetApp | 120.61 | 122.22 | 120.41 | -1.65 | -1.35% | 1.00M | 15:16:49 | ||
Netflix | 648.54 | 657.99 | 644.24 | -1.73 | -0.27% | 1.57M | 15:16:30 | ||
Newmont Goldcorp | 42.38 | 42.40 | 40.64 | +1.27 | +3.10% | 5.62M | 15:16:43 | ||
News Corp | 28.42 | 28.51 | 28.23 | -0.09 | -0.30% | 395.80K | 15:16:15 | ||
News Corp A | 27.82 | 27.92 | 27.67 | -0.08 | -0.27% | 1.14M | 15:16:49 | ||
NextEra Energy | 76.77 | 77.77 | 76.63 | -0.28 | -0.36% | 4.18M | 15:16:52 | ||
Nike | 95.69 | 96.80 | 93.99 | +1.37 | +1.45% | 6.83M | 15:16:50 | ||
NiSource | 28.61 | 28.82 | 28.46 | -0.13 | -0.44% | 1.79M | 15:16:33 | ||
Nordson | 226.56 | 227.53 | 225.41 | -1.88 | -0.82% | 81.37K | 15:15:51 | ||
Norfolk Southern | 224.98 | 225.22 | 222.36 | +1.68 | +0.75% | 453.55K | 15:16:30 | ||
Northern Trust | 83.02 | 83.22 | 81.79 | +0.17 | +0.21% | 573.20K | 15:16:35 | ||
Northrop Grumman | 444.89 | 446.32 | 441.50 | +2.52 | +0.57% | 414.76K | 15:16:12 | ||
Norwegian Cruise Line | 17.97 | 18.56 | 17.93 | -0.47 | -2.55% | 8.63M | 15:16:31 | ||
NRG | 77.83 | 82.65 | 77.19 | -3.72 | -4.56% | 3.13M | 15:16:44 | ||
Nucor | 162.85 | 163.55 | 161.01 | +1.16 | +0.72% | 526.98K | 15:16:52 | ||
NVIDIA | 1,202.16 | 1,255.87 | 1,183.20 | -22.25 | -1.82% | 57.66M | 15:16:47 | ||
NVR | 7,581.3 | 7,663.5 | 7,494.8 | -62.7 | -0.82% | 9.68K | 15:16:39 | ||
NXP | 272.95 | 275.17 | 271.52 | -2.75 | -1.00% | 507.02K | 15:16:35 | ||
Occidental | 60.03 | 60.11 | 59.52 | +0.19 | +0.32% | 3.77M | 15:16:30 | ||
Old Dominion Freight Line | 170.38 | 171.29 | 165.49 | -5.32 | -3.03% | 1.77M | 15:16:27 | ||
Omnicom | 90.70 | 91.54 | 90.65 | -0.61 | -0.67% | 527.99K | 15:16:48 | ||
ON Semiconductor | 73.05 | 74.21 | 72.30 | -1.49 | -2.00% | 2.43M | 15:16:32 | ||
ONEOK | 79.15 | 79.29 | 78.37 | -0.01 | -0.01% | 1.45M | 15:16:36 | ||
Oracle | 123.82 | 124.27 | 122.27 | +1.19 | +0.97% | 4.33M | 15:16:52 | ||
Otis Worldwide | 99.37 | 100.84 | 99.08 | -1.42 | -1.40% | 779.00K | 15:16:16 | ||
O’Reilly Automotive | 982.57 | 992.32 | 981.72 | +5.71 | +0.58% | 326.80K | 15:16:21 | ||
P&G | 168.32 | 168.58 | 165.10 | +2.27 | +1.37% | 3.59M | 15:16:53 | ||
PACCAR | 109.27 | 110.26 | 108.66 | -0.74 | -0.67% | 1.60M | 15:16:44 | ||
Packaging America | 183.37 | 183.81 | 180.98 | +0.65 | +0.36% | 207.06K | 15:15:31 | ||
Palo Alto Networks | 296.12 | 300.66 | 295.24 | +0.71 | +0.24% | 1.75M | 15:16:46 | ||
Paramount Global B | 12.00 | 12.19 | 11.91 | -0.09 | -0.70% | 5.61M | 15:16:52 | ||
Parker-Hannifin | 516.90 | 524.85 | 513.30 | -6.30 | -1.20% | 394.55K | 15:15:30 | ||
Paychex | 121.79 | 122.79 | 121.49 | +0.15 | +0.12% | 589.21K | 15:16:20 | ||
Paycom Soft | 146.13 | 147.01 | 143.42 | +1.81 | +1.25% | 755.35K | 15:15:56 | ||
PayPal | 67.25 | 67.82 | 64.17 | +3.72 | +5.86% | 16.41M | 15:16:48 | ||
Pentair | 78.26 | 80.11 | 77.85 | -2.01 | -2.50% | 578.43K | 15:16:06 | ||
PepsiCo | 173.13 | 174.40 | 172.68 | -0.36 | -0.21% | 2.18M | 15:16:27 | ||
Pfizer | 28.92 | 29.54 | 28.81 | -0.64 | -2.15% | 21.17M | 15:16:46 | ||
PG E | 18.18 | 18.40 | 18.16 | -0.04 | -0.19% | 3.54M | 15:16:45 | ||
Philip Morris | 104.24 | 104.90 | 103.56 | +0.17 | +0.17% | 2.04M | 15:16:52 | ||
Phillips 66 | 138.31 | 138.53 | 136.49 | +0.92 | +0.67% | 1.00M | 15:16:29 | ||
Pinnacle West | 76.78 | 77.82 | 76.50 | -0.37 | -0.48% | 577.15K | 15:15:30 | ||
PNC Financial | 155.64 | 155.79 | 154.25 | +1.04 | +0.67% | 756.27K | 15:16:39 | ||
Pool | 348.67 | 356.11 | 347.05 | -7.33 | -2.06% | 169.05K | 15:16:30 | ||
PPG Industries | 131.26 | 133.40 | 131.01 | -1.95 | -1.46% | 667.50K | 15:16:53 | ||
PPL | 28.80 | 29.15 | 28.68 | -0.14 | -0.47% | 2.22M | 15:16:18 | ||
Principal Financial | 79.42 | 79.88 | 79.11 | -0.23 | -0.29% | 1.42M | 15:16:51 | ||
Progressive | 212.81 | 214.45 | 211.54 | +0.20 | +0.09% | 835.03K | 15:16:35 | ||
Prologis | 109.92 | 109.93 | 107.62 | +1.18 | +1.09% | 1.67M | 15:16:45 | ||
Prudential Financial | 116.93 | 118.23 | 116.67 | -0.80 | -0.68% | 629.84K | 15:16:26 | ||
PTC | 174.87 | 174.92 | 172.51 | +2.69 | +1.56% | 290.80K | 15:16:52 | ||
Public Service Enterprise | 74.36 | 74.79 | 73.97 | -0.50 | -0.67% | 933.91K | 15:16:16 | ||
Public Storage | 276.04 | 277.36 | 273.60 | -1.10 | -0.40% | 358.44K | 15:16:48 | ||
PulteGroup | 114.36 | 115.87 | 113.85 | -1.21 | -1.05% | 717.00K | 15:16:20 | ||
Qorvo Inc | 100.26 | 100.42 | 98.24 | +0.62 | +0.62% | 592.18K | 15:15:25 | ||
Qualcomm | 209.84 | 212.23 | 208.82 | -2.06 | -0.97% | 4.65M | 15:16:38 | ||
Quanta Services | 268.04 | 278.19 | 267.36 | -7.90 | -2.86% | 496.83K | 15:16:26 | ||
Quest Diagnostics | 142.52 | 143.84 | 142.28 | -0.17 | -0.12% | 366.09K | 15:16:48 | ||
Ralph Lauren A | 183.12 | 186.65 | 182.98 | -1.29 | -0.70% | 314.87K | 15:15:20 | ||
Raymond James Financial | 120.22 | 121.41 | 119.90 | -0.59 | -0.49% | 188.45K | 15:15:30 | ||
Realty Income | 54.11 | 54.37 | 53.56 | +0.08 | +0.15% | 2.25M | 15:16:46 | ||
Regency Centers | 61.67 | 61.74 | 60.86 | +0.41 | +0.67% | 364.93K | 15:16:33 | ||
Regeneron Pharma | 999.96 | 1,016.00 | 999.45 | -5.92 | -0.59% | 251.80K | 15:16:34 | ||
Regions Financial | 18.63 | 18.84 | 18.53 | -0.10 | -0.53% | 3.90M | 15:16:35 | ||
Republic Services | 186.81 | 188.86 | 185.99 | -1.26 | -0.67% | 345.68K | 15:16:43 | ||
ResMed | 211.51 | 212.49 | 210.13 | -1.73 | -0.81% | 216.51K | 15:14:07 | ||
Revvity | 110.93 | 111.13 | 106.10 | +1.07 | +0.98% | 392.90K | 15:15:59 | ||
Robert Half | 63.16 | 63.64 | 62.92 | -0.06 | -0.09% | 669.26K | 15:16:39 | ||
Rockwell Automation | 255.30 | 259.38 | 253.20 | -4.25 | -1.64% | 263.04K | 15:16:08 | ||
Rollins | 47.26 | 47.58 | 46.81 | -0.19 | -0.40% | 720.60K | 15:16:19 | ||
Roper Technologies | 550.54 | 553.44 | 547.00 | +3.62 | +0.66% | 187.07K | 15:16:26 | ||
Ross Stores | 143.98 | 144.89 | 143.40 | -0.37 | -0.25% | 882.42K | 15:16:33 | ||
Royal Caribbean Cruises | 153.37 | 156.87 | 153.17 | -2.96 | -1.89% | 869.65K | 15:15:50 | ||
Rtx Corp | 108.37 | 108.44 | 107.75 | -0.07 | -0.06% | 2.38M | 15:16:39 | ||
S&P Global | 435.10 | 438.95 | 434.15 | -1.19 | -0.27% | 353.55K | 15:16:53 | ||
Salesforce Inc | 243.62 | 246.75 | 239.45 | +7.08 | +3.00% | 8.81M | 15:16:50 | ||
SBA Communications | 194.86 | 197.30 | 194.81 | -2.03 | -1.03% | 242.24K | 15:15:59 | ||
Schlumberger | 43.71 | 43.73 | 42.77 | +0.51 | +1.18% | 7.32M | 15:16:46 | ||
Seagate | 95.92 | 96.59 | 94.75 | -0.68 | -0.70% | 817.28K | 15:16:38 | ||
Sempra Energy | 76.10 | 76.83 | 75.86 | -0.39 | -0.50% | 924.80K | 15:16:48 | ||
ServiceNow Inc | 702.40 | 712.36 | 699.73 | -1.71 | -0.24% | 845.63K | 15:16:28 | ||
Sherwin-Williams | 303.69 | 308.52 | 303.01 | -4.54 | -1.47% | 1.04M | 15:16:42 | ||
Simon Property | 153.72 | 154.60 | 152.80 | +0.27 | +0.18% | 996.10K | 15:16:36 | ||
Skyworks | 92.18 | 92.32 | 90.76 | -0.10 | -0.11% | 541.44K | 15:16:02 | ||
Snap-On | 267.07 | 269.98 | 266.46 | -2.15 | -0.80% | 69.28K | 15:15:13 | ||
Southern | 79.17 | 79.88 | 78.84 | -0.25 | -0.31% | 2.10M | 15:16:54 | ||
Southwest Airlines | 27.89 | 28.72 | 27.86 | -0.57 | -2.00% | 4.41M | 15:16:51 | ||
Stanley Black Decker | 83.47 | 84.23 | 82.94 | -0.95 | -1.13% | 749.00K | 15:16:32 | ||
Starbucks | 81.83 | 82.93 | 80.92 | +0.68 | +0.83% | 6.05M | 15:16:47 | ||
State Street | 74.46 | 74.87 | 74.19 | -0.03 | -0.04% | 893.45K | 15:16:27 | ||
Steel Dynamics | 128.17 | 128.46 | 126.38 | +1.00 | +0.79% | 533.27K | 15:16:26 | ||
STERIS | 229.96 | 230.76 | 227.54 | +0.05 | +0.02% | 176.85K | 15:14:49 | ||
Stryker | 348.31 | 348.51 | 344.76 | +2.32 | +0.67% | 475.25K | 15:16:39 | ||
Super Micro Computer | 777.01 | 808.00 | 755.56 | -25.51 | -3.18% | 4.56M | 15:16:48 | ||
Synchrony Financial | 42.96 | 43.43 | 42.89 | +0.16 | +0.36% | 1.58M | 15:16:41 | ||
Synopsys | 576.34 | 592.83 | 569.29 | -11.80 | -2.01% | 691.88K | 15:16:35 | ||
Sysco | 72.76 | 72.88 | 71.97 | +0.52 | +0.72% | 1.61M | 15:16:32 | ||
T Rowe | 116.70 | 116.88 | 115.39 | -0.16 | -0.14% | 323.92K | 15:15:56 | ||
T-Mobile US | 180.08 | 182.67 | 179.40 | -0.20 | -0.11% | 4.56M | 15:16:38 | ||
Take-Two | 166.34 | 168.68 | 166.21 | -1.10 | -0.65% | 821.73K | 15:16:50 | ||
Tapestry | 43.47 | 44.06 | 43.42 | -0.03 | -0.07% | 1.44M | 15:16:33 | ||
Targa Resources | 117.68 | 118.46 | 117.01 | -0.51 | -0.43% | 689.61K | 15:16:27 | ||
Target | 145.70 | 147.19 | 145.21 | -1.65 | -1.12% | 3.26M | 15:16:27 | ||
TE Connectivity | 149.29 | 150.13 | 149.04 | -0.70 | -0.47% | 486.18K | 15:16:27 | ||
Teledyne Technologies | 393.71 | 397.00 | 392.11 | -1.30 | -0.33% | 154.07K | 15:16:35 | ||
Teleflex | 218.85 | 219.76 | 215.27 | +3.50 | +1.63% | 182.19K | 15:16:03 | ||
Teradyne | 143.06 | 144.71 | 142.93 | -2.34 | -1.61% | 530.62K | 15:16:36 | ||
Tesla | 178.29 | 179.73 | 172.73 | +3.29 | +1.88% | 59.81M | 15:16:49 | ||
Texas Instruments | 195.95 | 196.05 | 194.52 | -0.13 | -0.07% | 1.91M | 15:16:46 | ||
Textron | 85.73 | 86.64 | 85.50 | -0.81 | -0.94% | 417.58K | 15:16:22 | ||
The AES | 20.34 | 20.90 | 20.24 | -0.52 | -2.49% | 3.95M | 15:16:48 | ||
Thermo Fisher Scientific | 581.13 | 581.28 | 572.05 | +5.85 | +1.02% | 603.47K | 15:16:18 | ||
TJX | 106.88 | 107.95 | 106.51 | -0.91 | -0.84% | 5.75M | 15:16:39 | ||
Tractor Supply | 269.26 | 270.67 | 268.18 | -1.12 | -0.41% | 421.02K | 15:16:32 | ||
Trane Technologies | 318.40 | 324.76 | 316.35 | -4.85 | -1.50% | 674.93K | 15:16:43 | ||
Transdigm | 1,335.00 | 1,367.15 | 1,331.52 | -27.30 | -2.00% | 114.49K | 15:09:40 | ||
Travelers | 209.61 | 210.41 | 208.18 | +1.20 | +0.58% | 355.12K | 15:16:41 | ||
Trimble | 55.28 | 55.60 | 54.05 | +0.84 | +1.54% | 1.15M | 15:16:30 | ||
Truist Financial Corp | 36.50 | 36.83 | 36.23 | -0.13 | -0.36% | 2.21M | 15:16:42 | ||
Tyler Technologies | 483.63 | 490.26 | 482.32 | -0.20 | -0.04% | 68.43K | 15:12:55 | ||
Tyson Foods | 56.35 | 56.76 | 56.08 | -0.04 | -0.07% | 892.65K | 15:16:32 | ||
U.S. Bancorp | 39.03 | 39.35 | 38.76 | -0.06 | -0.14% | 3.60M | 15:16:50 | ||
Uber Tech | 68.53 | 69.69 | 67.34 | +2.71 | +4.12% | 19.86M | 15:16:43 | ||
UDR | 39.60 | 39.74 | 39.37 | -0.16 | -0.40% | 724.28K | 15:16:41 | ||
Ulta Beauty | 386.53 | 389.13 | 382.27 | -0.63 | -0.16% | 413.29K | 15:16:27 | ||
Union Pacific | 228.22 | 228.91 | 226.42 | +0.81 | +0.36% | 1.41M | 15:16:30 | ||
United Airlines Holdings | 53.24 | 55.12 | 53.03 | +0.33 | +0.62% | 6.70M | 15:16:51 | ||
United Parcel Service | 137.25 | 137.71 | 135.85 | -0.32 | -0.24% | 1.82M | 15:16:48 | ||
United Rentals | 631.30 | 644.62 | 626.16 | -9.57 | -1.49% | 243.30K | 15:16:47 | ||
UnitedHealth | 500.60 | 504.70 | 497.28 | -2.52 | -0.50% | 1.37M | 15:16:50 | ||
Universal Health Services | 189.72 | 190.50 | 187.60 | +0.25 | +0.13% | 249.24K | 15:14:30 | ||
Valero Energy | 155.49 | 156.16 | 152.99 | +1.45 | +0.94% | 1.34M | 15:16:22 | ||
Ventas | 49.82 | 49.97 | 49.48 | +0.05 | +0.09% | 804.79K | 15:16:32 | ||
Veralto | 98.99 | 101.71 | 98.93 | -1.81 | -1.80% | 570.98K | 15:16:41 | ||
VeriSign | 180.73 | 181.71 | 179.88 | -0.06 | -0.03% | 335.78K | 15:16:48 | ||
Verisk | 259.50 | 261.77 | 258.95 | -1.79 | -0.68% | 278.48K | 15:15:14 | ||
Verizon | 41.34 | 41.72 | 41.14 | -0.01 | -0.02% | 7.13M | 15:16:52 | ||
Vertex | 483.38 | 484.87 | 479.02 | +0.34 | +0.07% | 794.27K | 15:16:27 | ||
VF | 13.51 | 13.59 | 13.37 | +0.04 | +0.26% | 4.19M | 15:16:34 | ||
Viatris | 10.37 | 10.51 | 10.28 | -0.12 | -1.14% | 3.16M | 15:16:51 | ||
VICI Properties | 28.52 | 28.63 | 28.18 | +0.14 | +0.49% | 1.66M | 15:16:54 | ||
Visa A | 276.80 | 277.01 | 274.08 | +2.30 | +0.84% | 2.60M | 15:16:49 | ||
Vulcan Materials | 248.64 | 251.19 | 247.41 | -2.55 | -1.01% | 312.37K | 15:16:43 | ||
Walgreens Boots | 15.83 | 15.98 | 15.68 | -0.12 | -0.72% | 4.47M | 15:16:52 | ||
Walmart | 67.32 | 67.44 | 66.77 | +0.23 | +0.35% | 7.94M | 15:16:49 | ||
Walt Disney | 101.25 | 101.92 | 100.81 | -0.25 | -0.25% | 7.37M | 15:16:43 | ||
Warner Bros Discovery | 8.40 | 8.58 | 8.17 | +0.11 | +1.27% | 25.03M | 15:16:49 | ||
Waste Management | 201.79 | 204.57 | 201.38 | -2.11 | -1.03% | 869.54K | 15:16:50 | ||
Waters | 302.54 | 306.77 | 301.07 | -4.65 | -1.51% | 385.25K | 15:15:45 | ||
WEC Energy | 80.40 | 81.26 | 80.20 | -0.60 | -0.74% | 945.77K | 15:16:51 | ||
Wells Fargo&Co | 57.94 | 58.99 | 57.50 | -0.75 | -1.27% | 11.16M | 15:16:52 | ||
Welltower | 104.92 | 105.25 | 104.23 | -0.09 | -0.09% | 899.20K | 15:16:35 | ||
West Pharmaceutical Services | 317.37 | 318.60 | 316.17 | -0.32 | -0.10% | 187.05K | 15:15:34 | ||
Western Digital | 75.79 | 76.89 | 75.10 | -1.11 | -1.44% | 1.76M | 15:16:50 | ||
Westinghouse Air Brake | 164.08 | 166.18 | 163.09 | -1.64 | -0.99% | 411.40K | 15:16:43 | ||
WestRock Co | 52.39 | 52.92 | 51.94 | -1.21 | -2.26% | 902.03K | 15:16:23 | ||
Weyerhaeuser | 29.79 | 29.86 | 29.19 | +0.34 | +1.14% | 1.92M | 15:16:32 | ||
Williams | 41.40 | 41.46 | 41.08 | -0.18 | -0.43% | 3.08M | 15:16:50 | ||
Willis Towers Watson | 254.23 | 255.31 | 253.09 | +0.62 | +0.24% | 140.58K | 15:15:10 | ||
WR Berkley | 79.63 | 80.44 | 79.45 | -0.21 | -0.26% | 256.28K | 15:16:00 | ||
WW Grainger | 879.31 | 885.98 | 874.98 | -10.97 | -1.23% | 143.42K | 15:14:07 | ||
Wynn Resorts | 92.82 | 93.38 | 92.38 | -0.54 | -0.58% | 802.98K | 15:16:04 | ||
Xcel Energy | 54.82 | 55.62 | 54.67 | -0.34 | -0.62% | 1.06M | 15:16:43 | ||
Xylem | 137.41 | 140.20 | 136.24 | -2.27 | -1.62% | 664.03K | 15:16:48 | ||
Yum! Brands | 140.77 | 142.14 | 139.75 | +0.24 | +0.17% | 951.37K | 15:16:48 | ||
Zebra | 306.31 | 308.70 | 304.25 | -1.19 | -0.39% | 110.45K | 15:16:33 | ||
Zimmer Biomet | 113.53 | 113.86 | 112.07 | +0.89 | +0.79% | 496.25K | 15:16:54 | ||
Zoetis Inc | 176.38 | 176.61 | 173.99 | +0.56 | +0.32% | 1.39M | 15:16:31 |
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