Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 105.37 | 105.56 | 104.59 | +0.78 | +0.75% | 1.08M | 11:46:56 | ||
Abbott Labs | 113.02 | 113.93 | 112.97 | -0.46 | -0.41% | 1.35M | 11:46:54 | ||
AbbVie | 181.15 | 181.50 | 180.30 | +0.80 | +0.44% | 918.42K | 11:46:56 | ||
Accenture | 342.75 | 345.26 | 340.84 | +1.81 | +0.53% | 815.09K | 11:46:45 | ||
Adobe | 502.10 | 509.00 | 502.03 | -2.30 | -0.46% | 1.19M | 11:46:54 | ||
ADP | 249.65 | 251.06 | 249.03 | +1.32 | +0.53% | 290.10K | 11:47:05 | ||
Aflac | 85.93 | 86.26 | 85.67 | +0.31 | +0.36% | 395.46K | 11:47:10 | ||
Agilent Technologies | 146.28 | 147.60 | 146.10 | -1.09 | -0.74% | 336.86K | 11:46:57 | ||
AIG | 78.33 | 78.69 | 78.27 | -0.01 | -0.01% | 683.03K | 11:46:48 | ||
Air Products | 241.47 | 242.63 | 240.78 | +0.14 | +0.06% | 318.63K | 11:47:02 | ||
Airbnb | 165.51 | 167.38 | 165.47 | -0.90 | -0.54% | 673.73K | 11:46:33 | ||
Akamai | 109.00 | 110.12 | 108.88 | -0.63 | -0.58% | 281.65K | 11:46:52 | ||
Albemarle | 129.15 | 131.68 | 127.27 | +0.35 | +0.27% | 959.00K | 11:46:52 | ||
Alexandria RE | 128.76 | 129.65 | 128.47 | +1.08 | +0.85% | 124.35K | 11:46:52 | ||
Align | 327.01 | 329.99 | 326.57 | -0.89 | -0.27% | 73.15K | 11:42:46 | ||
Allegion PLC | 134.95 | 135.05 | 134.38 | +0.71 | +0.53% | 41.67K | 11:45:53 | ||
Alliant Energy | 50.07 | 50.19 | 49.72 | +0.30 | +0.60% | 453.12K | 11:46:32 | ||
Allstate | 172.94 | 173.19 | 171.18 | +3.11 | +1.83% | 405.00K | 11:46:22 | ||
Alphabet A | 150.37 | 151.43 | 150.17 | -0.51 | -0.33% | 5.82M | 11:46:59 | ||
Alphabet C | 151.59 | 152.55 | 151.33 | -0.34 | -0.23% | 4.58M | 11:46:46 | ||
Altria | 43.70 | 43.94 | 43.62 | +0.04 | +0.08% | 2.42M | 11:47:01 | ||
Amazon.com | 180.33 | 181.70 | 179.26 | +0.50 | +0.28% | 13.66M | 11:47:01 | ||
Amcor PLC | 9.53 | 9.56 | 9.48 | +0.04 | +0.47% | 1.01M | 11:47:07 | ||
AMD | 181.32 | 183.40 | 178.30 | +1.74 | +0.97% | 30.04M | 11:47:03 | ||
Ameren | 73.37 | 73.62 | 72.89 | +0.22 | +0.30% | 248.20K | 11:47:11 | ||
American Airlines | 15.29 | 15.32 | 15.13 | -0.01 | -0.06% | 8.36M | 11:46:52 | ||
American Electric Power | 85.62 | 85.77 | 84.75 | +0.82 | +0.97% | 640.71K | 11:46:53 | ||
American Express | 227.08 | 228.34 | 226.34 | -0.67 | -0.29% | 549.53K | 11:46:46 | ||
American Tower | 197.83 | 198.29 | 196.43 | +0.45 | +0.23% | 407.14K | 11:46:02 | ||
American Water Works | 121.35 | 122.13 | 120.43 | -0.15 | -0.12% | 699.42K | 11:47:06 | ||
Ameriprise Financial | 440.22 | 440.38 | 435.28 | +4.24 | +0.97% | 90.65K | 11:44:44 | ||
Ametek | 183.25 | 183.89 | 182.83 | -0.47 | -0.26% | 136.62K | 11:46:15 | ||
Amgen | 285.79 | 288.54 | 285.15 | -0.51 | -0.18% | 482.73K | 11:46:29 | ||
Amphenol | 115.96 | 116.98 | 114.99 | +0.66 | +0.57% | 1.34M | 11:46:50 | ||
Analog Devices | 198.01 | 198.08 | 194.04 | +4.68 | +2.42% | 810.03K | 11:47:03 | ||
ANSYS | 347.15 | 349.99 | 345.88 | -0.78 | -0.22% | 83.85K | 11:46:36 | ||
AO Smith | 89.22 | 89.35 | 88.72 | +0.38 | +0.42% | 137.69K | 11:46:20 | ||
Aon | 334.52 | 335.93 | 333.70 | +0.73 | +0.22% | 132.60K | 11:45:05 | ||
APA Corp | 34.24 | 34.60 | 33.91 | +0.54 | +1.59% | 2.73M | 11:47:03 | ||
Apple | 170.82 | 171.93 | 170.51 | -2.49 | -1.44% | 24.07M | 11:47:10 | ||
Applied Materials | 205.51 | 207.65 | 202.71 | -2.49 | -1.20% | 2.50M | 11:46:52 | ||
Aptiv | 79.10 | 79.83 | 78.47 | +0.46 | +0.58% | 826.63K | 11:47:01 | ||
Arch Capital | 91.82 | 91.92 | 91.18 | +0.34 | +0.37% | 625.64K | 11:46:42 | ||
Archer-Daniels-Midland | 62.94 | 63.42 | 62.63 | -0.05 | -0.08% | 883.76K | 11:46:59 | ||
Arista Networks | 291.05 | 292.94 | 286.01 | +2.64 | +0.91% | 646.41K | 11:46:52 | ||
Arthur J Gallagher | 250.02 | 250.44 | 247.50 | +2.23 | +0.90% | 212.79K | 11:44:17 | ||
Assurant | 188.19 | 189.48 | 187.38 | +0.78 | +0.42% | 80.94K | 11:46:11 | ||
AT&T | 17.56 | 17.70 | 17.52 | +0.01 | +0.08% | 9.07M | 11:47:00 | ||
Atmos Energy | 118.28 | 118.90 | 117.89 | +0.02 | +0.02% | 599.71K | 11:46:11 | ||
Autodesk | 261.16 | 262.95 | 260.51 | +0.19 | +0.07% | 154.10K | 11:46:58 | ||
AutoZone | 3,164.10 | 3,195.84 | 3,158.38 | -28.69 | -0.90% | 43.20K | 11:40:39 | ||
AvalonBay | 185.88 | 186.72 | 183.69 | +2.19 | +1.19% | 160.15K | 11:47:00 | ||
Avery Dennison | 224.44 | 225.26 | 223.55 | +0.20 | +0.09% | 71.73K | 11:42:12 | ||
Axon Enterprise | 315.60 | 316.97 | 313.88 | -0.04 | -0.01% | 43.84K | 11:42:10 | ||
Baker Hughes | 33.51 | 33.63 | 33.12 | +0.42 | +1.27% | 2.02M | 11:46:54 | ||
Ball | 67.65 | 67.83 | 67.07 | +0.51 | +0.76% | 404.78K | 11:47:07 | ||
Bank of America | 37.72 | 37.87 | 37.42 | -0.10 | -0.25% | 12.54M | 11:47:01 | ||
Bank of NY Mellon | 57.64 | 57.69 | 57.05 | +0.71 | +1.25% | 553.29K | 11:46:33 | ||
Bath & Body Works | 49.85 | 49.90 | 49.30 | +0.40 | +0.81% | 375.49K | 11:46:13 | ||
Baxter | 42.65 | 43.12 | 42.65 | -0.04 | -0.11% | 511.11K | 11:46:58 | ||
Becton Dickinson | 246.93 | 247.54 | 245.33 | +0.40 | +0.16% | 173.33K | 11:42:09 | ||
Berkshire Hathaway B | 417.12 | 418.20 | 415.86 | +0.19 | +0.05% | 954.84K | 11:46:31 | ||
Best Buy | 82.49 | 82.95 | 82.07 | +0.62 | +0.76% | 749.92K | 11:47:05 | ||
Bio-Rad Labs | 346.34 | 350.90 | 345.05 | -3.22 | -0.92% | 24.47K | 11:43:18 | ||
Bio-Techne | 70.44 | 70.76 | 69.28 | +1.02 | +1.47% | 207.18K | 11:46:40 | ||
Biogen | 215.29 | 217.57 | 214.72 | -1.04 | -0.48% | 253.40K | 11:46:05 | ||
BlackRock | 837.42 | 838.68 | 833.66 | +2.30 | +0.28% | 115.69K | 11:46:17 | ||
Blackstone | 131.44 | 131.59 | 130.43 | +0.55 | +0.42% | 593.94K | 11:47:11 | ||
Boeing | 192.35 | 192.93 | 191.21 | +0.40 | +0.21% | 1.41M | 11:47:08 | ||
Booking | 3,651.14 | 3,694.64 | 3,650.39 | -22.36 | -0.61% | 80.53K | 11:41:57 | ||
BorgWarner | 34.76 | 34.97 | 34.56 | +0.06 | +0.16% | 676.91K | 11:46:30 | ||
Boston Properties | 64.94 | 65.41 | 63.31 | +1.79 | +2.83% | 555.25K | 11:47:05 | ||
Boston Scientific | 68.60 | 68.75 | 68.33 | -0.02 | -0.03% | 838.39K | 11:46:31 | ||
Bristol-Myers Squibb | 53.88 | 54.00 | 53.39 | +0.62 | +1.17% | 2.34M | 11:47:00 | ||
Broadcom | 1,322.91 | 1,330.01 | 1,311.69 | +4.18 | +0.32% | 489.63K | 11:46:51 | ||
Broadridge | 205.27 | 205.29 | 204.00 | +1.43 | +0.70% | 57.23K | 11:46:26 | ||
Brown Forman | 51.71 | 52.45 | 51.70 | -0.33 | -0.64% | 340.11K | 11:46:12 | ||
Brown&Brown | 87.92 | 87.99 | 87.27 | +0.65 | +0.75% | 144.66K | 11:46:32 | ||
Builders FirstSource | 210.28 | 211.10 | 207.02 | +0.60 | +0.29% | 293.13K | 11:46:02 | ||
Bunge | 103.37 | 103.46 | 102.38 | +0.95 | +0.93% | 215.26K | 11:46:10 | ||
Cadence Design | 312.02 | 313.01 | 309.39 | +0.68 | +0.22% | 355.49K | 11:47:02 | ||
Caesars | 43.57 | 43.95 | 43.51 | +0.21 | +0.48% | 644.29K | 11:46:51 | ||
Camden Property | 98.18 | 98.72 | 97.72 | +1.02 | +1.05% | 479.06K | 11:47:02 | ||
Campbell Soup | 44.52 | 44.80 | 44.27 | +0.46 | +1.03% | 771.69K | 11:47:11 | ||
Capital One Financial | 148.83 | 149.07 | 145.24 | +4.32 | +2.99% | 1.44M | 11:47:04 | ||
Cardinal Health | 111.81 | 112.53 | 111.24 | -0.23 | -0.20% | 326.28K | 11:46:45 | ||
CarMax | 87.13 | 88.14 | 86.92 | +0.15 | +0.17% | 608.34K | 11:46:35 | ||
Carnival Corp | 16.68 | 17.13 | 16.45 | -0.51 | -3.00% | 28.70M | 11:46:47 | ||
Carrier Global | 57.80 | 58.06 | 57.51 | +0.12 | +0.22% | 462.33K | 11:46:46 | ||
Catalent Inc | 56.63 | 56.75 | 56.42 | +0.15 | +0.27% | 346.67K | 11:46:27 | ||
Caterpillar | 365.01 | 365.93 | 363.71 | +0.36 | +0.10% | 485.07K | 11:46:59 | ||
Cboe Global | 182.10 | 182.57 | 179.95 | +1.93 | +1.07% | 168.86K | 11:45:36 | ||
CBRE A | 97.63 | 97.98 | 97.24 | +0.79 | +0.82% | 291.92K | 11:47:04 | ||
CDW Corp | 258.69 | 259.38 | 257.36 | +0.82 | +0.32% | 118.02K | 11:46:07 | ||
Celanese | 171.25 | 171.38 | 169.92 | +1.61 | +0.95% | 69.21K | 11:46:09 | ||
Cencora Inc | 241.17 | 244.59 | 239.79 | -3.47 | -1.42% | 612.71K | 11:46:42 | ||
Centene | 78.42 | 78.86 | 78.29 | +0.07 | +0.09% | 493.26K | 11:47:02 | ||
CenterPoint Energy | 28.41 | 28.50 | 28.24 | +0.12 | +0.42% | 1.03M | 11:47:04 | ||
CF Industries | 82.52 | 82.92 | 81.92 | -0.09 | -0.11% | 370.39K | 11:47:09 | ||
CH Robinson | 75.61 | 75.63 | 74.65 | +1.29 | +1.74% | 210.84K | 11:47:03 | ||
Charles River Laboratories | 270.64 | 270.98 | 267.23 | +1.27 | +0.47% | 131.48K | 11:46:10 | ||
Charles Schwab | 72.24 | 72.59 | 71.70 | -0.14 | -0.19% | 1.72M | 11:47:09 | ||
Charter Communications | 286.79 | 293.45 | 286.70 | -6.72 | -2.29% | 354.77K | 11:46:02 | ||
Chevron | 157.15 | 158.01 | 156.37 | +0.80 | +0.51% | 2.12M | 11:47:07 | ||
Chipotle Mexican Grill | 2,925.40 | 2,943.32 | 2,923.00 | +1.94 | +0.07% | 104.95K | 11:43:44 | ||
Chubb | 258.42 | 259.49 | 257.96 | -0.08 | -0.03% | 363.68K | 11:46:59 | ||
Church&Dwight | 103.98 | 104.70 | 103.89 | -0.23 | -0.22% | 306.43K | 11:46:57 | ||
Cigna | 364.69 | 365.71 | 363.36 | +1.35 | +0.37% | 269.81K | 11:46:30 | ||
Cincinnati Financial | 123.40 | 124.35 | 123.26 | +0.11 | +0.09% | 101.16K | 11:47:07 | ||
Cintas | 686.94 | 688.86 | 680.42 | +1.30 | +0.19% | 137.97K | 11:46:47 | ||
Cisco | 50.13 | 50.14 | 49.81 | +0.37 | +0.73% | 3.32M | 11:47:05 | ||
Citigroup | 63.10 | 63.29 | 62.58 | +0.35 | +0.57% | 5.76M | 11:47:04 | ||
Citizens Financial Group Inc | 36.03 | 36.18 | 35.69 | +0.21 | +0.60% | 762.17K | 11:46:34 | ||
Clorox | 152.34 | 153.87 | 152.34 | -0.40 | -0.26% | 180.36K | 11:47:02 | ||
CME Group | 215.55 | 216.49 | 213.47 | -0.05 | -0.02% | 606.02K | 11:46:44 | ||
CMS Energy | 59.98 | 60.21 | 59.73 | +0.06 | +0.10% | 377.44K | 11:46:34 | ||
Coca-Cola | 61.05 | 61.26 | 60.99 | +0.02 | +0.03% | 2.88M | 11:46:59 | ||
Cognizant A | 73.48 | 74.06 | 73.21 | -0.14 | -0.19% | 707.90K | 11:47:04 | ||
Colgate-Palmolive | 89.93 | 90.35 | 89.92 | -0.02 | -0.02% | 663.94K | 11:46:57 | ||
Comcast | 43.24 | 43.59 | 43.12 | +0.17 | +0.39% | 3.21M | 11:47:16 | ||
Comerica | 54.76 | 54.91 | 54.05 | +0.53 | +0.98% | 455.13K | 11:46:49 | ||
Conagra Brands | 29.68 | 29.76 | 29.58 | +0.19 | +0.66% | 1.02M | 11:47:02 | ||
ConocoPhillips | 127.29 | 128.64 | 126.71 | +0.45 | +0.35% | 1.03M | 11:47:10 | ||
Consolidated Edison | 90.30 | 90.60 | 89.79 | +0.24 | +0.27% | 268.12K | 11:46:43 | ||
Constellation Brands A | 270.36 | 272.72 | 269.97 | -1.68 | -0.62% | 231.97K | 11:45:48 | ||
Constellation Energy | 184.25 | 186.83 | 183.51 | -0.64 | -0.35% | 700.35K | 11:47:06 | ||
Cooper | 101.83 | 102.17 | 101.30 | -0.01 | -0.01% | 209.55K | 11:45:54 | ||
Copart | 57.95 | 58.15 | 57.44 | +0.71 | +1.25% | 869.72K | 11:46:46 | ||
Corning | 33.04 | 33.32 | 32.97 | +0.02 | +0.06% | 794.81K | 11:46:53 | ||
Corpay | 305.46 | 306.92 | 304.48 | -0.06 | -0.02% | 22.32K | 10:27:52 | ||
Corteva | 57.81 | 57.95 | 57.08 | +0.81 | +1.42% | 763.89K | 11:47:08 | ||
CoStar | 97.33 | 97.64 | 96.13 | +1.11 | +1.15% | 357.54K | 11:45:50 | ||
Costco | 729.35 | 734.53 | 729.13 | -2.73 | -0.37% | 352.80K | 11:46:31 | ||
Coterra Energy | 27.88 | 28.05 | 27.76 | +0.02 | +0.07% | 1.73M | 11:47:00 | ||
Crown Castle | 106.09 | 106.52 | 105.25 | +0.50 | +0.47% | 460.32K | 11:46:52 | ||
CSX | 37.01 | 37.08 | 36.69 | +0.17 | +0.45% | 2.20M | 11:47:04 | ||
Cummins | 294.52 | 296.66 | 294.04 | -0.17 | -0.06% | 261.52K | 11:47:03 | ||
CVS Health Corp | 79.68 | 80.75 | 79.32 | +0.25 | +0.31% | 4.23M | 11:47:01 | ||
Danaher | 249.94 | 250.26 | 247.25 | +1.17 | +0.47% | 522.61K | 11:47:02 | ||
Darden Restaurants | 167.49 | 167.89 | 166.99 | +0.52 | +0.31% | 202.38K | 11:46:13 | ||
DaVita | 137.92 | 138.07 | 136.96 | +1.07 | +0.78% | 101.22K | 11:47:02 | ||
Dayforce | 66.00 | 66.42 | 65.65 | -0.05 | -0.08% | 181.60K | 11:47:09 | ||
Deckers Outdoor | 948.12 | 948.89 | 936.60 | +10.22 | +1.09% | 70.62K | 11:44:01 | ||
Deere&Company | 409.61 | 413.31 | 408.76 | +0.47 | +0.11% | 404.86K | 11:46:24 | ||
Delta Air Lines | 47.81 | 48.06 | 47.25 | +0.50 | +1.06% | 3.62M | 11:47:09 | ||
Dentsply | 33.12 | 33.19 | 32.48 | -0.19 | -0.59% | 823.73K | 11:47:09 | ||
Devon Energy | 49.90 | 50.24 | 49.72 | +0.44 | +0.90% | 3.19M | 11:47:02 | ||
DexCom | 140.02 | 140.80 | 139.40 | +0.54 | +0.39% | 521.38K | 11:46:17 | ||
Diamondback | 197.38 | 198.47 | 196.50 | +0.85 | +0.43% | 277.94K | 11:46:57 | ||
Digital | 144.23 | 144.50 | 142.73 | +0.49 | +0.34% | 327.41K | 11:46:38 | ||
Discover | 130.82 | 131.27 | 127.55 | +2.82 | +2.20% | 560.31K | 11:47:11 | ||
Dollar General | 155.34 | 155.68 | 153.66 | +1.13 | +0.74% | 422.60K | 11:46:36 | ||
Dollar Tree | 133.01 | 133.46 | 132.16 | +0.51 | +0.38% | 731.93K | 11:46:41 | ||
Dominion Energy | 49.13 | 49.16 | 48.46 | +0.61 | +1.26% | 1.02M | 11:46:52 | ||
Domino’s Pizza Inc | 494.40 | 496.26 | 489.92 | +2.27 | +0.46% | 183.15K | 11:47:05 | ||
Dover | 177.09 | 177.84 | 176.66 | -0.13 | -0.07% | 123.92K | 11:46:49 | ||
Dow | 57.91 | 58.44 | 57.83 | -0.22 | -0.39% | 1.10M | 11:47:02 | ||
DR Horton | 164.94 | 165.09 | 162.18 | +2.89 | +1.78% | 428.26K | 11:46:45 | ||
DTE Energy | 111.66 | 111.92 | 110.98 | +0.36 | +0.32% | 133.87K | 11:47:01 | ||
Duke Energy | 96.28 | 96.49 | 95.78 | +0.19 | +0.20% | 409.78K | 11:46:38 | ||
DuPont De Nemours | 76.83 | 76.98 | 76.50 | +0.33 | +0.43% | 445.77K | 11:47:02 | ||
Eastman Chemical | 99.80 | 100.30 | 99.21 | +0.22 | +0.22% | 276.20K | 11:47:10 | ||
Eaton | 314.31 | 314.80 | 312.38 | -0.10 | -0.03% | 367.15K | 11:46:45 | ||
eBay | 52.48 | 52.81 | 52.01 | +0.56 | +1.07% | 1.93M | 11:46:47 | ||
Ecolab | 230.32 | 231.48 | 230.09 | -1.43 | -0.62% | 143.32K | 11:47:07 | ||
Edison | 70.36 | 70.45 | 69.44 | +0.96 | +1.38% | 320.39K | 11:46:39 | ||
Edwards Lifesciences | 95.00 | 96.10 | 94.97 | -0.15 | -0.16% | 1.41M | 11:46:34 | ||
Electronic Arts | 132.99 | 133.15 | 131.57 | +1.12 | +0.85% | 391.34K | 11:47:03 | ||
Elevance Health | 520.58 | 521.12 | 517.96 | +0.62 | +0.12% | 227.64K | 11:46:11 | ||
Eli Lilly | 787.87 | 793.67 | 778.34 | +9.69 | +1.24% | 1.17M | 11:47:11 | ||
Emerson | 113.59 | 113.87 | 113.04 | +0.14 | +0.12% | 390.33K | 11:46:41 | ||
Enphase | 119.92 | 124.40 | 119.39 | +0.12 | +0.10% | 1.34M | 11:46:38 | ||
Entergy | 105.23 | 105.72 | 104.79 | +0.35 | +0.33% | 168.32K | 11:46:34 | ||
EOG Resources | 127.41 | 128.18 | 126.91 | +1.02 | +0.81% | 683.40K | 11:46:56 | ||
EPAM Systems | 274.64 | 281.62 | 273.81 | -1.73 | -0.63% | 88.39K | 11:36:14 | ||
EQT | 36.79 | 36.88 | 36.12 | +0.72 | +2.00% | 2.03M | 11:47:01 | ||
Equifax | 265.97 | 266.14 | 263.65 | +3.57 | +1.36% | 134.96K | 11:46:43 | ||
Equinix | 823.11 | 823.92 | 813.00 | +7.80 | +0.96% | 181.38K | 11:47:03 | ||
Equity Residential | 63.21 | 63.45 | 62.76 | +0.64 | +1.02% | 341.60K | 11:47:02 | ||
Essex Property | 244.02 | 245.62 | 241.41 | +2.61 | +1.08% | 65.60K | 11:46:57 | ||
Estee Lauder | 152.91 | 153.80 | 148.54 | +7.88 | +5.43% | 1.68M | 11:46:54 | ||
Etsy Inc | 69.28 | 69.64 | 67.79 | +1.29 | +1.90% | 743.93K | 11:47:10 | ||
Everest | 397.93 | 398.66 | 395.79 | +2.14 | +0.54% | 42.50K | 11:41:18 | ||
Evergy | 53.28 | 53.40 | 52.99 | +0.23 | +0.43% | 341.43K | 11:46:35 | ||
Eversource Energy | 59.34 | 59.51 | 58.80 | +0.36 | +0.61% | 325.62K | 11:47:02 | ||
Exelon | 37.33 | 37.57 | 37.18 | +0.01 | +0.04% | 1.12M | 11:47:11 | ||
Expedia | 138.92 | 139.89 | 138.37 | -0.07 | -0.05% | 275.32K | 11:47:00 | ||
Expeditors Washington | 122.04 | 122.41 | 121.28 | +0.80 | +0.66% | 134.50K | 11:47:04 | ||
Extra Space Storage | 147.45 | 148.58 | 146.64 | +0.70 | +0.48% | 235.83K | 11:46:15 | ||
Exxon Mobil | 115.51 | 115.93 | 115.06 | +0.54 | +0.47% | 4.39M | 11:47:07 | ||
F5 Networks | 190.43 | 190.46 | 189.25 | +1.59 | +0.84% | 30.06K | 11:32:39 | ||
FactSet Research | 451.13 | 452.29 | 447.64 | +3.75 | +0.84% | 58.30K | 11:42:57 | ||
Fair Isaac | 1,255.99 | 1,276.03 | 1,253.15 | -2.52 | -0.20% | 25.01K | 11:43:29 | ||
Fastenal | 77.62 | 78.28 | 77.15 | +0.34 | +0.44% | 983.14K | 11:46:58 | ||
Federal Realty | 102.21 | 103.16 | 102.09 | +0.67 | +0.66% | 140.29K | 11:47:01 | ||
FedEx | 288.45 | 289.57 | 286.46 | +0.57 | +0.20% | 458.07K | 11:47:06 | ||
Fidelity National Info | 74.40 | 74.40 | 73.61 | +0.94 | +1.28% | 1.02M | 11:46:47 | ||
Fifth Third | 37.16 | 37.18 | 36.70 | +0.41 | +1.13% | 1.10M | 11:47:10 | ||
First Solar | 167.62 | 173.01 | 167.14 | +0.17 | +0.10% | 1.01M | 11:47:16 | ||
FirstEnergy | 38.53 | 38.71 | 38.33 | +0.07 | +0.18% | 736.10K | 11:47:10 | ||
Fiserv | 159.45 | 159.91 | 159.10 | +0.12 | +0.08% | 405.68K | 11:47:10 | ||
FMC | 63.12 | 63.53 | 62.43 | +0.42 | +0.67% | 591.65K | 11:46:56 | ||
Ford Motor | 13.28 | 13.30 | 13.05 | +0.21 | +1.65% | 22.08M | 11:47:00 | ||
Fortinet | 67.93 | 68.18 | 67.01 | +0.66 | +0.99% | 866.81K | 11:46:55 | ||
Fortive | 85.86 | 86.11 | 85.66 | -0.16 | -0.19% | 147.07K | 11:46:01 | ||
Fox Corp A | 31.08 | 31.33 | 30.98 | -0.09 | -0.28% | 935.77K | 11:46:29 | ||
Fox Corp B | 28.50 | 28.74 | 28.41 | -0.10 | -0.33% | 204.85K | 11:46:25 | ||
Franklin Resources | 28.02 | 28.15 | 27.69 | +0.38 | +1.39% | 560.43K | 11:46:47 | ||
Freeport-McMoran | 46.92 | 47.19 | 45.96 | +1.04 | +2.27% | 7.45M | 11:47:04 | ||
Garmin | 148.44 | 149.54 | 148.02 | +0.46 | +0.31% | 194.33K | 11:45:02 | ||
Gartner | 482.85 | 484.98 | 481.64 | +2.01 | +0.42% | 58.96K | 11:45:20 | ||
GE HealthCare | 90.63 | 90.78 | 89.65 | +0.32 | +0.35% | 426.55K | 11:46:50 | ||
Gen Digital | 22.31 | 22.36 | 22.15 | +0.21 | +0.95% | 503.44K | 11:46:42 | ||
Generac | 126.88 | 127.56 | 124.35 | +2.29 | +1.84% | 383.78K | 11:46:34 | ||
General Dynamics | 282.45 | 282.86 | 281.12 | +0.55 | +0.20% | 132.60K | 11:45:37 | ||
General Electric | 175.53 | 179.76 | 174.63 | -4.59 | -2.55% | 3.26M | 11:47:03 | ||
General Mills | 70.28 | 70.66 | 69.82 | +0.62 | +0.89% | 1.55M | 11:47:11 | ||
General Motors | 45.31 | 45.53 | 44.58 | +0.72 | +1.61% | 5.13M | 11:47:10 | ||
Genuine Parts | 155.49 | 155.91 | 154.80 | +0.30 | +0.19% | 197.02K | 11:46:37 | ||
Gilead | 73.47 | 73.78 | 73.25 | +0.47 | +0.64% | 1.44M | 11:46:52 | ||
Global Payments | 132.48 | 133.04 | 132.12 | +0.71 | +0.54% | 336.67K | 11:46:15 | ||
Globe Life | 116.52 | 117.25 | 115.87 | -0.09 | -0.07% | 228.85K | 11:45:03 | ||
Goldman Sachs | 416.54 | 419.20 | 414.98 | +1.29 | +0.31% | 720.19K | 11:46:53 | ||
Halliburton | 39.51 | 39.56 | 39.13 | +0.68 | +1.75% | 1.37M | 11:47:00 | ||
Hartford | 102.92 | 102.95 | 102.29 | +0.62 | +0.61% | 296.69K | 11:47:01 | ||
Hasbro | 56.45 | 57.04 | 56.31 | -0.04 | -0.06% | 239.09K | 11:46:53 | ||
HCA | 331.70 | 333.69 | 330.73 | +0.01 | +0.00% | 201.58K | 11:46:45 | ||
Healthpeak Properties | 18.66 | 18.80 | 18.37 | +0.35 | +1.94% | 1.20M | 11:46:52 | ||
Henry Schein | 76.12 | 76.12 | 74.64 | +0.97 | +1.29% | 143.07K | 11:47:07 | ||
Hershey Co | 196.42 | 196.68 | 194.41 | +2.71 | +1.40% | 442.10K | 11:46:25 | ||
Hess | 151.44 | 152.88 | 150.91 | +0.89 | +0.59% | 641.86K | 11:47:04 | ||
Hewlett Packard | 17.82 | 17.85 | 17.69 | +0.15 | +0.88% | 2.17M | 11:45:30 | ||
Hilton Worldwide | 214.82 | 215.79 | 214.32 | +0.48 | +0.22% | 262.36K | 11:46:44 | ||
Hologic | 77.52 | 77.66 | 77.10 | +0.17 | +0.22% | 322.66K | 11:46:36 | ||
Home Depot | 383.30 | 387.64 | 379.72 | -2.60 | -0.67% | 1.33M | 11:47:02 | ||
Honeywell | 205.80 | 206.82 | 205.22 | +0.67 | +0.33% | 526.69K | 11:46:33 | ||
Hormel Foods | 34.84 | 35.12 | 34.77 | -0.01 | -0.04% | 427.90K | 11:47:06 | ||
Host Hotels Resorts | 20.55 | 20.83 | 20.53 | -0.07 | -0.32% | 1.28M | 11:46:41 | ||
Howmet | 68.30 | 68.55 | 68.01 | +0.21 | +0.32% | 706.66K | 11:46:04 | ||
HP Inc | 30.21 | 30.36 | 30.02 | +0.10 | +0.32% | 1.38M | 11:46:59 | ||
Hubbell | 416.17 | 417.21 | 412.56 | +2.31 | +0.56% | 87.72K | 11:45:15 | ||
Humana | 348.24 | 350.94 | 348.24 | -1.26 | -0.36% | 378.96K | 11:46:31 | ||
Huntington Bancshares | 13.88 | 13.90 | 13.78 | +0.10 | +0.69% | 5.28M | 11:46:50 | ||
Huntington Ingalls Industries | 292.43 | 292.43 | 289.61 | +2.68 | +0.92% | 75.97K | 11:42:29 | ||
IBM | 190.66 | 191.93 | 190.40 | -0.14 | -0.07% | 736.43K | 11:47:00 | ||
ICE | 137.40 | 137.78 | 136.36 | +0.41 | +0.30% | 948.89K | 11:46:51 | ||
IDEX | 244.57 | 245.62 | 244.14 | -0.52 | -0.21% | 38.23K | 11:45:33 | ||
IDEXX Labs | 543.10 | 543.18 | 537.39 | +3.53 | +0.65% | 54.11K | 11:43:00 | ||
IFF | 85.35 | 86.37 | 84.96 | -0.29 | -0.34% | 716.71K | 11:46:55 | ||
Illinois Tool Works | 268.25 | 269.69 | 267.85 | +0.04 | +0.01% | 144.70K | 11:45:59 | ||
Illumina | 137.84 | 140.07 | 136.29 | -0.84 | -0.61% | 300.37K | 11:45:35 | ||
Incyte | 56.71 | 57.33 | 56.71 | -0.41 | -0.72% | 392.14K | 11:46:58 | ||
Ingersoll Rand | 95.34 | 95.39 | 94.60 | +0.08 | +0.08% | 348.75K | 11:47:04 | ||
Insulet | 170.22 | 171.57 | 169.22 | +1.04 | +0.61% | 238.12K | 11:46:22 | ||
Intel | 44.45 | 44.60 | 43.71 | +0.68 | +1.54% | 18.17M | 11:47:11 | ||
International Paper | 38.86 | 39.48 | 38.60 | -0.53 | -1.35% | 1.90M | 11:46:59 | ||
Intuit | 652.30 | 654.88 | 647.73 | +3.56 | +0.55% | 208.39K | 11:46:28 | ||
Intuitive Surgical | 399.01 | 402.50 | 398.58 | -1.09 | -0.27% | 225.51K | 11:46:34 | ||
Invesco | 16.74 | 16.76 | 16.50 | +0.29 | +1.79% | 1.12M | 11:47:09 | ||
Invitation Homes | 35.34 | 35.56 | 35.10 | +0.43 | +1.25% | 642.26K | 11:46:52 | ||
IPG | 32.87 | 32.92 | 32.19 | +0.10 | +0.29% | 1.33M | 11:47:10 | ||
IQVIA Holdings | 252.06 | 253.21 | 247.96 | -0.51 | -0.20% | 143.54K | 11:44:33 | ||
Iron Mountain | 80.45 | 80.79 | 80.06 | +0.32 | +0.39% | 226.96K | 11:47:00 | ||
J&J | 158.40 | 159.14 | 158.14 | +0.44 | +0.28% | 1.26M | 11:47:10 | ||
Jabil Circuit | 134.93 | 136.63 | 134.34 | -1.01 | -0.74% | 206.91K | 11:47:00 | ||
Jack Henry&Associates | 172.76 | 173.65 | 172.46 | +0.51 | +0.29% | 53.37K | 11:44:46 | ||
Jacobs Engineering | 154.02 | 154.48 | 152.70 | +1.09 | +0.71% | 115.21K | 11:46:04 | ||
JB Hunt | 199.43 | 199.55 | 195.59 | +4.23 | +2.17% | 153.11K | 11:44:43 | ||
JM Smucker | 125.72 | 127.14 | 125.57 | 0.00 | 0.00% | 123.12K | 11:46:35 | ||
Johnson Controls | 65.00 | 65.28 | 64.87 | +0.14 | +0.21% | 633.73K | 11:46:39 | ||
JPMorgan | 199.67 | 200.38 | 198.58 | +0.15 | +0.08% | 2.16M | 11:47:02 | ||
Juniper | 37.22 | 37.28 | 37.14 | -0.06 | -0.16% | 961.59K | 11:46:25 | ||
Kellanova | 57.23 | 57.47 | 56.85 | +0.58 | +1.02% | 488.36K | 11:46:59 | ||
Kenvue | 21.45 | 21.57 | 21.40 | 0.01 | 0.00% | 3.34M | 11:47:07 | ||
Keurig Dr Pepper | 30.71 | 31.05 | 30.70 | +0.12 | +0.41% | 1.48M | 11:47:07 | ||
KeyCorp | 15.72 | 15.82 | 15.64 | +0.09 | +0.54% | 4.37M | 11:47:06 | ||
Keysight Technologies | 157.40 | 157.42 | 155.55 | +1.56 | +1.00% | 310.32K | 11:46:22 | ||
Kimberly-Clark | 129.19 | 129.97 | 128.40 | +1.92 | +1.51% | 1.03M | 11:47:02 | ||
Kimco Realty | 19.57 | 19.66 | 19.44 | +0.21 | +1.11% | 952.17K | 11:47:06 | ||
Kinder Morgan | 18.21 | 18.33 | 18.15 | +0.07 | +0.36% | 3.19M | 11:47:04 | ||
KLA Corp | 698.27 | 698.55 | 690.01 | +1.40 | +0.20% | 149.72K | 11:44:00 | ||
Kraft Heinz | 36.90 | 36.98 | 36.65 | +0.37 | +1.01% | 1.91M | 11:47:06 | ||
Kroger | 57.05 | 57.36 | 56.92 | +0.15 | +0.27% | 1.21M | 11:47:00 | ||
L3Harris Technologies | 213.80 | 214.28 | 212.38 | +1.30 | +0.61% | 331.80K | 11:45:08 | ||
Laboratory America | 217.15 | 217.87 | 215.64 | +0.57 | +0.27% | 132.93K | 11:46:16 | ||
Lam Research | 972.11 | 973.90 | 961.63 | +6.44 | +0.67% | 156.57K | 11:46:52 | ||
Lamb Weston Holdings | 106.99 | 107.50 | 106.46 | +0.69 | +0.65% | 334.22K | 11:46:53 | ||
Las Vegas Sands | 51.79 | 52.19 | 51.66 | +0.31 | +0.60% | 753.86K | 11:47:01 | ||
Leidos | 130.95 | 131.50 | 130.19 | +0.41 | +0.31% | 144.58K | 11:46:07 | ||
Lennar | 172.10 | 172.37 | 168.75 | +3.60 | +2.14% | 666.56K | 11:46:45 | ||
Linde PLC | 463.54 | 465.67 | 462.63 | -2.69 | -0.58% | 420.21K | 11:47:04 | ||
Live Nation Entertainment | 106.48 | 107.24 | 105.83 | -0.33 | -0.31% | 254.43K | 11:46:42 | ||
LKQ | 53.62 | 53.67 | 53.22 | +0.47 | +0.88% | 142.53K | 11:46:37 | ||
Lockheed Martin | 454.45 | 457.05 | 453.95 | -2.33 | -0.51% | 295.23K | 11:46:29 | ||
Loews | 78.34 | 78.46 | 78.17 | +0.24 | +0.31% | 116.67K | 11:46:29 | ||
Lowe’s | 253.85 | 254.42 | 251.02 | +0.52 | +0.21% | 651.04K | 11:47:06 | ||
Lululemon Athletica | 393.85 | 394.32 | 390.07 | +4.39 | +1.13% | 716.43K | 11:47:12 | ||
LyondellBasell Industries | 102.59 | 103.30 | 102.42 | -0.36 | -0.35% | 362.44K | 11:47:02 | ||
M&T Bank | 145.73 | 145.86 | 144.15 | +0.93 | +0.64% | 114.63K | 11:46:07 | ||
Marathon Oil | 28.21 | 28.25 | 27.88 | +0.50 | +1.80% | 3.22M | 11:47:02 | ||
Marathon Petroleum | 199.09 | 199.46 | 195.96 | +2.11 | +1.07% | 490.31K | 11:47:08 | ||
MarketAxesss | 220.55 | 220.55 | 217.13 | +2.80 | +1.29% | 59.93K | 11:45:23 | ||
Marriott Int | 253.91 | 255.10 | 253.14 | +0.35 | +0.14% | 164.28K | 11:46:58 | ||
Marsh McLennan | 206.38 | 206.72 | 205.31 | +0.77 | +0.37% | 180.06K | 11:45:28 | ||
Martin Marietta Materials | 613.05 | 613.88 | 609.36 | +1.20 | +0.20% | 59.46K | 11:45:23 | ||
Masco | 78.49 | 78.55 | 77.78 | +0.64 | +0.83% | 232.10K | 11:47:06 | ||
Mastercard | 480.02 | 480.70 | 477.27 | +2.07 | +0.43% | 523.92K | 11:46:55 | ||
Match Group | 36.66 | 36.98 | 36.10 | +0.78 | +2.17% | 1.90M | 11:47:01 | ||
McCormick&Co | 76.86 | 77.46 | 76.47 | +0.83 | +1.09% | 633.64K | 11:47:10 | ||
McDonald’s | 282.83 | 283.38 | 281.25 | +0.81 | +0.29% | 912.62K | 11:47:00 | ||
McKesson | 538.72 | 538.85 | 535.69 | -0.55 | -0.10% | 66.74K | 11:46:30 | ||
Medtronic | 86.98 | 87.73 | 86.95 | +0.06 | +0.07% | 1.60M | 11:47:12 | ||
Merck&Co | 131.64 | 132.42 | 131.08 | -0.11 | -0.08% | 2.66M | 11:47:10 | ||
Meta Platforms | 487.82 | 492.89 | 485.80 | -6.04 | -1.22% | 4.41M | 11:47:06 | ||
MetLife | 74.15 | 74.39 | 73.89 | +0.23 | +0.31% | 547.45K | 11:47:09 | ||
Mettler-Toledo | 1,333.67 | 1,342.44 | 1,333.67 | -2.17 | -0.16% | 12.99K | 11:43:48 | ||
MGM | 47.38 | 47.55 | 46.74 | +0.78 | +1.67% | 924.26K | 11:46:51 | ||
Microchip | 89.61 | 89.87 | 88.97 | +0.41 | +0.47% | 810.02K | 11:46:31 | ||
Micron | 118.57 | 119.63 | 117.35 | -0.56 | -0.47% | 8.68M | 11:47:10 | ||
Microsoft | 420.71 | 421.76 | 419.14 | -0.72 | -0.17% | 5.05M | 11:47:01 | ||
Mid-America Apartment | 131.82 | 132.34 | 131.28 | +1.02 | +0.78% | 154.41K | 11:46:03 | ||
Moderna | 107.36 | 112.00 | 106.58 | -3.23 | -2.92% | 1.39M | 11:46:45 | ||
Mohawk Industries | 130.39 | 130.44 | 128.87 | +1.47 | +1.14% | 83.20K | 11:46:53 | ||
Molina Healthcare | 410.36 | 415.34 | 409.72 | -8.24 | -1.97% | 85.40K | 11:45:17 | ||
Molson Coors Brewing B | 67.05 | 67.75 | 67.04 | -0.29 | -0.43% | 145.89K | 11:46:50 | ||
Mondelez | 70.09 | 70.58 | 70.05 | -0.01 | -0.01% | 1.75M | 11:47:09 | ||
Monolithic | 681.65 | 682.31 | 671.73 | +8.51 | +1.26% | 52.30K | 11:45:36 | ||
Monster Beverage | 59.38 | 60.09 | 59.30 | +0.18 | +0.31% | 1.01M | 11:47:11 | ||
Moody’s | 395.47 | 395.53 | 391.15 | +5.23 | +1.34% | 108.34K | 11:45:09 | ||
Morgan Stanley | 93.80 | 94.20 | 93.45 | +0.30 | +0.32% | 1.37M | 11:46:51 | ||
Mosaic | 31.90 | 32.25 | 31.47 | -0.11 | -0.34% | 1.11M | 11:47:13 | ||
Motorola | 353.29 | 354.02 | 351.94 | -0.12 | -0.03% | 118.73K | 11:46:23 | ||
MSCI | 560.52 | 561.51 | 557.52 | +3.52 | +0.63% | 43.12K | 11:45:45 | ||
Nasdaq Inc | 63.15 | 63.52 | 62.91 | +0.15 | +0.24% | 652.80K | 11:47:11 | ||
NetApp | 105.56 | 105.77 | 104.90 | +0.34 | +0.32% | 230.09K | 11:46:33 | ||
Netflix | 605.23 | 615.00 | 601.59 | -8.31 | -1.35% | 1.73M | 11:47:00 | ||
Newmont Goldcorp | 35.85 | 35.99 | 35.37 | +0.61 | +1.72% | 5.18M | 11:47:02 | ||
News Corp | 27.27 | 27.42 | 27.11 | +0.14 | +0.52% | 105.34K | 11:45:51 | ||
News Corp A | 26.41 | 26.52 | 26.26 | +0.12 | +0.48% | 559.94K | 11:46:51 | ||
NextEra Energy | 63.67 | 64.26 | 63.40 | -0.12 | -0.19% | 3.16M | 11:47:05 | ||
Nike | 93.67 | 94.81 | 93.60 | -0.46 | -0.48% | 4.25M | 11:46:57 | ||
NiSource | 27.48 | 27.64 | 27.40 | +0.03 | +0.09% | 708.86K | 11:47:13 | ||
Nordson | 274.00 | 274.28 | 272.18 | +0.26 | +0.10% | 27.96K | 11:46:07 | ||
Norfolk Southern | 253.96 | 253.96 | 250.38 | +2.24 | +0.89% | 272.25K | 11:46:31 | ||
Northern Trust | 88.69 | 88.86 | 87.75 | +0.94 | +1.08% | 154.80K | 11:46:42 | ||
Northrop Grumman | 479.93 | 480.75 | 478.55 | +2.57 | +0.54% | 112.39K | 11:46:54 | ||
Norwegian Cruise Line | 21.13 | 21.34 | 20.91 | -0.21 | -0.98% | 3.18M | 11:46:53 | ||
NRG | 67.54 | 67.83 | 66.39 | +0.92 | +1.38% | 625.61K | 11:46:48 | ||
Nucor | 197.64 | 199.00 | 196.70 | -0.92 | -0.46% | 195.99K | 11:46:01 | ||
NVIDIA | 906.96 | 912.98 | 891.93 | +4.46 | +0.49% | 21.78M | 11:47:11 | ||
NVR | 8,126.0 | 8,155.0 | 7,976.6 | +145.3 | +1.82% | 4.01K | 11:29:53 | ||
NXP | 247.69 | 247.83 | 245.00 | +2.25 | +0.92% | 237.22K | 11:47:01 | ||
Occidental | 64.71 | 64.81 | 64.36 | +0.51 | +0.79% | 2.00M | 11:47:07 | ||
Old Dominion Freight Line | 218.29 | 218.68 | 213.70 | +4.32 | +2.02% | 218.77K | 11:46:12 | ||
Omnicom | 97.22 | 97.45 | 96.14 | +2.06 | +2.16% | 654.62K | 11:47:05 | ||
ON Semiconductor | 74.67 | 76.08 | 74.30 | -0.94 | -1.24% | 1.78M | 11:46:51 | ||
ONEOK | 79.94 | 80.04 | 79.50 | +0.34 | +0.43% | 578.00K | 11:47:04 | ||
Oracle | 125.46 | 125.79 | 125.21 | +0.19 | +0.15% | 1.65M | 11:47:02 | ||
Otis Worldwide | 99.67 | 100.04 | 99.45 | -0.19 | -0.19% | 246.63K | 11:45:01 | ||
O’Reilly Automotive | 1,137.02 | 1,142.72 | 1,132.68 | +1.50 | +0.13% | 51.63K | 11:45:36 | ||
PACCAR | 124.05 | 125.50 | 124.04 | -0.41 | -0.33% | 441.52K | 11:47:06 | ||
Packaging America | 189.41 | 190.52 | 188.67 | +0.47 | +0.25% | 94.82K | 11:47:03 | ||
Palo Alto Networks | 283.56 | 285.06 | 280.25 | +1.30 | +0.46% | 1.15M | 11:47:03 | ||
Paramount Global B | 11.89 | 11.89 | 11.61 | +0.19 | +1.62% | 2.63M | 11:46:49 | ||
Parker-Hannifin | 555.83 | 557.31 | 553.14 | -2.22 | -0.40% | 120.27K | 11:46:52 | ||
Paychex | 122.33 | 122.67 | 121.85 | +0.80 | +0.65% | 363.14K | 11:46:45 | ||
Paycom Soft | 199.72 | 200.10 | 197.79 | +2.50 | +1.27% | 140.12K | 11:46:17 | ||
PayPal | 66.81 | 67.20 | 66.43 | +0.23 | +0.35% | 3.18M | 11:47:01 | ||
Pentair | 85.67 | 85.68 | 84.76 | +0.65 | +0.76% | 361.65K | 11:46:14 | ||
PepsiCo | 175.18 | 175.81 | 174.38 | +1.61 | +0.93% | 1.62M | 11:47:04 | ||
Pfizer | 27.85 | 27.95 | 27.72 | +0.07 | +0.25% | 9.31M | 11:47:12 | ||
PG E | 16.75 | 16.88 | 16.73 | 0.01 | 0.00% | 2.89M | 11:46:49 | ||
Philip Morris | 91.76 | 92.69 | 91.74 | -0.47 | -0.51% | 1.03M | 11:47:00 | ||
Phillips 66 | 161.79 | 161.93 | 158.84 | +2.84 | +1.78% | 828.28K | 11:47:12 | ||
Pinnacle West | 73.92 | 74.73 | 73.92 | -0.10 | -0.14% | 178.95K | 11:46:37 | ||
Pioneer Natural | 261.18 | 262.21 | 260.24 | +1.18 | +0.45% | 495.02K | 11:47:04 | ||
PNC Financial | 161.15 | 161.29 | 159.88 | +1.18 | +0.74% | 321.52K | 11:46:56 | ||
Pool | 407.46 | 410.60 | 401.12 | -7.16 | -1.73% | 288.76K | 11:46:31 | ||
PPG Industries | 144.70 | 145.39 | 144.41 | +0.16 | +0.11% | 248.99K | 11:47:05 | ||
PPL | 27.36 | 27.48 | 27.28 | -0.06 | -0.20% | 2.46M | 11:47:01 | ||
Principal Financial | 86.23 | 86.77 | 85.85 | +0.16 | +0.19% | 291.08K | 11:46:45 | ||
Procter&Gamble | 162.23 | 163.13 | 161.70 | -0.38 | -0.23% | 2.13M | 11:46:57 | ||
Progressive | 207.12 | 208.19 | 206.68 | +0.97 | +0.47% | 463.48K | 11:46:55 | ||
Prologis | 129.22 | 130.37 | 129.23 | +0.37 | +0.28% | 652.35K | 11:47:01 | ||
Prudential Financial | 117.37 | 117.92 | 117.08 | +0.35 | +0.30% | 210.07K | 11:46:50 | ||
PTC | 189.78 | 189.99 | 188.54 | +0.07 | +0.04% | 102.41K | 11:45:25 | ||
Public Service Enterprise | 66.58 | 67.02 | 66.43 | -0.07 | -0.10% | 537.10K | 11:46:36 | ||
Public Storage | 290.00 | 291.33 | 287.90 | +1.90 | +0.66% | 234.09K | 11:46:15 | ||
PulteGroup | 120.51 | 120.72 | 118.12 | +2.50 | +2.12% | 350.91K | 11:46:59 | ||
Qorvo Inc | 115.01 | 115.80 | 114.76 | +0.41 | +0.36% | 331.84K | 11:47:05 | ||
Qualcomm | 169.01 | 169.84 | 167.98 | -0.12 | -0.07% | 1.15M | 11:47:08 | ||
Quanta Services | 260.59 | 261.26 | 259.06 | +0.84 | +0.32% | 173.81K | 11:46:57 | ||
Quest Diagnostics | 132.35 | 133.06 | 131.18 | +1.29 | +0.98% | 164.96K | 11:46:22 | ||
Ralph Lauren A | 187.07 | 187.42 | 185.65 | +0.57 | +0.31% | 78.76K | 11:41:29 | ||
Raymond James Financial | 128.11 | 128.20 | 127.00 | +1.16 | +0.91% | 146.32K | 11:46:27 | ||
Realty Income | 53.88 | 54.20 | 53.61 | +0.37 | +0.70% | 1.37M | 11:47:00 | ||
Regency Centers | 60.55 | 60.76 | 60.38 | +0.38 | +0.64% | 231.91K | 11:46:52 | ||
Regeneron Pharma | 963.85 | 970.79 | 959.25 | -2.45 | -0.25% | 105.63K | 11:47:03 | ||
Regions Financial | 20.90 | 20.93 | 20.68 | +0.22 | +1.06% | 1.86M | 11:47:07 | ||
Republic Services | 192.00 | 192.01 | 191.13 | +0.49 | +0.25% | 198.06K | 11:47:09 | ||
ResMed | 197.82 | 198.33 | 196.47 | +1.49 | +0.76% | 150.51K | 11:46:45 | ||
Revvity | 105.62 | 106.00 | 104.99 | +0.21 | +0.20% | 154.36K | 11:46:56 | ||
Robert Half | 78.50 | 78.61 | 77.96 | +0.32 | +0.40% | 122.18K | 11:47:02 | ||
Rockwell Automation | 290.32 | 292.68 | 289.23 | -0.89 | -0.31% | 94.53K | 11:45:37 | ||
Rollins | 46.41 | 46.85 | 46.28 | -0.29 | -0.63% | 297.28K | 11:46:56 | ||
Roper Technologies | 559.75 | 563.15 | 559.08 | +0.57 | +0.10% | 137.93K | 11:39:27 | ||
Ross Stores | 147.65 | 148.10 | 147.26 | +0.46 | +0.31% | 413.85K | 11:47:14 | ||
Royal Caribbean Cruises | 138.64 | 140.18 | 138.02 | -1.08 | -0.77% | 578.58K | 11:46:41 | ||
Rtx Corp | 97.72 | 98.08 | 97.47 | +0.26 | +0.27% | 1.40M | 11:46:18 | ||
S&P Global | 425.87 | 425.96 | 422.42 | +3.06 | +0.72% | 487.67K | 11:46:55 | ||
Salesforce Inc | 301.46 | 302.77 | 299.63 | +0.08 | +0.03% | 1.36M | 11:47:08 | ||
SBA Communications | 218.57 | 219.94 | 217.67 | +0.49 | +0.23% | 204.30K | 11:46:09 | ||
Schlumberger | 54.99 | 55.69 | 54.81 | +0.09 | +0.16% | 1.75M | 11:47:10 | ||
Seagate | 92.86 | 94.64 | 92.04 | -1.72 | -1.82% | 1.15M | 11:47:09 | ||
Sempra Energy | 71.67 | 71.75 | 71.07 | +0.42 | +0.59% | 428.07K | 11:46:32 | ||
ServiceNow Inc | 765.18 | 768.76 | 755.75 | +6.18 | +0.81% | 288.34K | 11:46:25 | ||
Sherwin-Williams | 347.20 | 347.47 | 344.63 | +0.31 | +0.09% | 193.68K | 11:45:47 | ||
Simon Property | 155.30 | 156.45 | 154.70 | +0.97 | +0.63% | 418.33K | 11:46:52 | ||
Skyworks | 108.80 | 109.41 | 107.54 | +0.91 | +0.84% | 583.50K | 11:47:03 | ||
Snap-On | 297.56 | 298.49 | 296.23 | +0.62 | +0.21% | 44.13K | 11:46:04 | ||
Southern | 71.33 | 71.61 | 70.80 | +0.28 | +0.39% | 1.14M | 11:47:09 | ||
Southwest Airlines | 29.42 | 29.45 | 29.12 | +0.15 | +0.50% | 1.41M | 11:47:04 | ||
Stanley Black Decker | 97.25 | 98.28 | 96.59 | +0.19 | +0.20% | 399.62K | 11:46:44 | ||
Starbucks | 91.46 | 92.24 | 91.36 | -0.04 | -0.04% | 2.08M | 11:47:13 | ||
State Street | 77.23 | 77.40 | 76.30 | +1.04 | +1.36% | 390.24K | 11:46:33 | ||
Steel Dynamics | 148.26 | 148.60 | 146.68 | +1.27 | +0.86% | 249.71K | 11:46:55 | ||
STERIS | 224.63 | 226.57 | 224.49 | -0.88 | -0.39% | 52.62K | 11:46:11 | ||
Stryker | 357.73 | 359.24 | 355.68 | -0.99 | -0.27% | 186.88K | 11:46:03 | ||
Super Micro Computer | 1,017.46 | 1,033.00 | 997.02 | -5.83 | -0.57% | 1.92M | 11:46:40 | ||
Synchrony Financial | 42.94 | 42.99 | 42.30 | +0.65 | +1.55% | 711.66K | 11:46:28 | ||
Synopsys | 575.51 | 576.95 | 570.00 | +2.16 | +0.38% | 191.70K | 11:46:57 | ||
Sysco | 81.47 | 82.23 | 81.47 | -0.47 | -0.57% | 579.95K | 11:47:00 | ||
T Rowe | 121.84 | 122.13 | 120.85 | +0.98 | +0.81% | 257.76K | 11:47:01 | ||
T-Mobile US | 163.71 | 163.74 | 162.01 | +1.70 | +1.05% | 968.53K | 11:46:57 | ||
Take-Two | 148.94 | 149.71 | 144.57 | +2.03 | +1.38% | 552.75K | 11:46:44 | ||
Tapestry | 47.15 | 47.46 | 46.78 | +0.47 | +1.01% | 625.14K | 11:47:12 | ||
Targa Resources | 111.56 | 111.81 | 110.58 | +0.51 | +0.46% | 464.47K | 11:47:04 | ||
Target | 175.30 | 176.32 | 174.68 | +0.63 | +0.36% | 897.94K | 11:47:03 | ||
TE Connectivity | 145.46 | 146.04 | 144.92 | +0.53 | +0.37% | 289.39K | 11:47:13 | ||
Teledyne Technologies | 432.33 | 432.33 | 426.98 | +3.32 | +0.77% | 39.73K | 11:40:01 | ||
Teleflex | 224.53 | 225.79 | 222.90 | +0.67 | +0.30% | 46.15K | 11:42:43 | ||
Teradyne | 113.19 | 113.24 | 111.57 | +1.65 | +1.48% | 647.90K | 11:46:50 | ||
Tesla | 176.62 | 179.57 | 175.70 | -3.21 | -1.78% | 38.21M | 11:47:06 | ||
Texas Instruments | 174.47 | 175.85 | 173.33 | +1.60 | +0.93% | 1.16M | 11:47:11 | ||
Textron | 96.50 | 96.63 | 95.95 | +0.25 | +0.26% | 302.26K | 11:46:54 | ||
The AES | 17.57 | 17.58 | 17.24 | +0.32 | +1.83% | 2.71M | 11:47:04 | ||
Thermo Fisher Scientific | 579.73 | 582.29 | 576.19 | +0.36 | +0.06% | 237.04K | 11:46:54 | ||
TJX | 101.99 | 102.02 | 100.89 | +0.91 | +0.90% | 906.19K | 11:46:54 | ||
Tractor Supply | 261.24 | 263.09 | 259.46 | +0.80 | +0.31% | 171.79K | 11:47:10 | ||
Trane Technologies | 299.31 | 300.08 | 296.00 | -0.40 | -0.13% | 179.35K | 11:46:39 | ||
Transdigm | 1,234.25 | 1,242.41 | 1,231.15 | +0.45 | +0.04% | 22.19K | 11:45:33 | ||
Travelers | 229.71 | 230.53 | 229.40 | +0.88 | +0.38% | 174.15K | 11:46:44 | ||
Trimble | 63.41 | 63.91 | 62.63 | +0.11 | +0.17% | 1.01M | 11:46:01 | ||
Truist Financial Corp | 38.86 | 39.28 | 38.72 | +0.27 | +0.70% | 2.96M | 11:47:02 | ||
Tyler Technologies | 422.24 | 423.74 | 420.26 | +1.64 | +0.39% | 23.77K | 11:40:59 | ||
Tyson Foods | 58.90 | 59.48 | 58.86 | +0.09 | +0.16% | 783.97K | 11:46:39 | ||
U.S. Bancorp | 44.67 | 44.70 | 44.30 | +0.68 | +1.53% | 2.01M | 11:47:01 | ||
Uber Tech | 77.79 | 78.05 | 76.97 | -0.32 | -0.41% | 3.85M | 11:46:46 | ||
UDR | 37.46 | 37.65 | 36.95 | +0.45 | +1.22% | 476.36K | 11:46:32 | ||
Ulta Beauty | 521.43 | 524.00 | 513.68 | +7.91 | +1.54% | 251.82K | 11:47:04 | ||
Union Pacific | 245.63 | 246.41 | 244.21 | +1.00 | +0.41% | 549.07K | 11:46:58 | ||
United Airlines Holdings | 47.70 | 47.90 | 47.11 | +0.46 | +0.96% | 2.24M | 11:47:05 | ||
United Parcel Service | 148.59 | 148.82 | 146.64 | +1.25 | +0.85% | 1.50M | 11:47:04 | ||
United Rentals | 720.88 | 722.31 | 717.17 | +0.73 | +0.10% | 99.66K | 11:46:31 | ||
UnitedHealth | 493.00 | 495.85 | 489.30 | -0.10 | -0.02% | 1.08M | 11:47:08 | ||
Universal Health Services | 182.68 | 183.50 | 181.76 | +0.83 | +0.46% | 92.58K | 11:44:36 | ||
Valero Energy | 168.75 | 169.16 | 166.03 | +0.94 | +0.56% | 743.99K | 11:47:09 | ||
Ventas | 43.51 | 43.90 | 43.39 | +0.33 | +0.76% | 541.64K | 11:46:57 | ||
Veralto | 89.48 | 89.85 | 89.20 | -0.26 | -0.29% | 225.83K | 11:46:04 | ||
VeriSign | 189.65 | 190.58 | 189.42 | +0.55 | +0.29% | 100.11K | 11:47:04 | ||
Verisk | 234.93 | 235.58 | 232.66 | +1.00 | +0.43% | 309.49K | 11:45:54 | ||
Verizon | 41.84 | 41.99 | 41.63 | +0.30 | +0.72% | 4.62M | 11:47:04 | ||
Vertex | 418.85 | 420.67 | 415.06 | +1.53 | +0.37% | 252.71K | 11:46:45 | ||
VF | 15.38 | 15.45 | 15.14 | +0.29 | +1.92% | 3.43M | 11:47:00 | ||
Viatris | 11.86 | 12.02 | 11.80 | +0.03 | +0.25% | 2.56M | 11:47:10 | ||
VICI Properties | 29.75 | 29.94 | 29.68 | 0.01 | 0.00% | 1.34M | 11:46:32 | ||
Visa A | 278.19 | 279.20 | 277.12 | -0.83 | -0.30% | 1.58M | 11:47:01 | ||
Vulcan Materials | 274.02 | 274.14 | 271.42 | +1.23 | +0.45% | 139.77K | 11:46:42 | ||
Walgreens Boots | 21.11 | 22.05 | 20.55 | +0.10 | +0.45% | 17.19M | 11:47:02 | ||
Walmart | 60.52 | 60.76 | 60.37 | -0.19 | -0.32% | 3.22M | 11:46:57 | ||
Walt Disney | 122.85 | 123.74 | 121.19 | +1.87 | +1.54% | 6.02M | 11:47:02 | ||
Warner Bros Discovery | 8.71 | 8.75 | 8.63 | +0.07 | +0.87% | 5.31M | 11:47:07 | ||
Waste Management | 213.41 | 214.53 | 213.00 | -0.56 | -0.26% | 414.41K | 11:47:00 | ||
Waters | 344.03 | 346.61 | 343.10 | -1.16 | -0.34% | 46.60K | 11:46:34 | ||
WEC Energy | 81.64 | 81.93 | 81.00 | +0.46 | +0.57% | 509.89K | 11:47:01 | ||
Wells Fargo&Co | 57.94 | 58.01 | 57.56 | +0.33 | +0.57% | 3.20M | 11:47:00 | ||
Welltower | 93.07 | 93.60 | 92.94 | +0.27 | +0.29% | 556.93K | 11:47:11 | ||
West Pharmaceutical Services | 396.92 | 397.72 | 394.55 | +2.82 | +0.72% | 38.73K | 11:43:00 | ||
Western Digital | 68.66 | 69.19 | 68.05 | +1.02 | +1.51% | 2.70M | 11:47:06 | ||
Westinghouse Air Brake | 145.21 | 146.02 | 144.52 | -0.66 | -0.45% | 156.85K | 11:46:43 | ||
WestRock Co | 48.90 | 49.05 | 48.69 | -0.30 | -0.61% | 658.95K | 11:46:16 | ||
Weyerhaeuser | 35.99 | 36.26 | 35.94 | +0.06 | +0.17% | 682.00K | 11:47:06 | ||
Williams | 38.80 | 38.82 | 38.51 | +0.26 | +0.69% | 1.43M | 11:47:09 | ||
Willis Towers Watson | 275.81 | 276.04 | 273.81 | -0.10 | -0.04% | 90.58K | 11:46:36 | ||
WR Berkley | 88.60 | 89.18 | 88.29 | +0.43 | +0.49% | 245.85K | 11:46:07 | ||
WW Grainger | 1,021.75 | 1,026.47 | 1,016.54 | +1.59 | +0.16% | 41.87K | 11:39:26 | ||
Wynn Resorts | 102.02 | 102.87 | 101.75 | +0.23 | +0.22% | 354.13K | 11:47:04 | ||
Xcel Energy | 53.63 | 53.89 | 53.39 | +0.26 | +0.48% | 601.48K | 11:46:53 | ||
Xylem | 129.65 | 130.22 | 129.15 | +0.27 | +0.21% | 128.26K | 11:44:32 | ||
Yum! Brands | 138.54 | 138.76 | 137.49 | +1.22 | +0.89% | 365.34K | 11:46:56 | ||
Zebra | 301.18 | 302.00 | 298.04 | +2.02 | +0.68% | 69.44K | 11:42:30 | ||
Zimmer Biomet | 132.42 | 133.85 | 132.22 | -0.19 | -0.14% | 456.93K | 11:45:50 | ||
Zoetis Inc | 170.59 | 170.94 | 167.41 | +2.08 | +1.23% | 1.04M | 11:46:40 |
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