Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 105.77 | 107.00 | 105.25 | +0.97 | +0.93% | 698.37K | 09:47:56 | ||
Abbott Labs | 113.11 | 113.27 | 112.04 | +0.67 | +0.59% | 533.64K | 09:47:54 | ||
AbbVie | 179.15 | 179.68 | 178.22 | +0.66 | +0.37% | 295.85K | 09:47:30 | ||
Accenture | 373.88 | 374.43 | 371.02 | +1.21 | +0.32% | 123.95K | 09:47:27 | ||
Adobe | 513.00 | 514.98 | 508.99 | -0.86 | -0.17% | 429.74K | 09:47:41 | ||
ADP | 243.28 | 243.38 | 241.29 | +1.43 | +0.59% | 69.10K | 09:47:56 | ||
Aflac | 84.95 | 84.99 | 83.97 | +0.47 | +0.55% | 66.31K | 09:47:32 | ||
Agilent Technologies | 147.00 | 147.30 | 145.73 | +0.92 | +0.63% | 42.18K | 09:47:24 | ||
AIG | 76.14 | 76.16 | 75.60 | +0.80 | +1.06% | 283.51K | 09:47:16 | ||
Air Products | 245.16 | 246.24 | 244.57 | -0.44 | -0.18% | 42.00K | 09:47:22 | ||
Airbnb | 162.13 | 162.66 | 161.05 | +0.27 | +0.17% | 178.24K | 09:47:24 | ||
Akamai | 107.19 | 107.50 | 107.02 | -0.68 | -0.63% | 57.06K | 09:47:43 | ||
Albemarle | 122.06 | 123.36 | 121.00 | -2.52 | -2.02% | 121.42K | 09:47:28 | ||
Alexandria RE | 124.04 | 124.32 | 123.25 | +0.60 | +0.49% | 12.92K | 09:47:23 | ||
Align | 314.81 | 318.97 | 314.48 | -1.33 | -0.42% | 27.27K | 09:46:45 | ||
Allegion PLC | 132.51 | 132.88 | 131.79 | +1.17 | +0.89% | 11.52K | 09:47:16 | ||
Alliant Energy | 49.13 | 49.14 | 48.53 | +0.52 | +1.08% | 70.87K | 09:47:16 | ||
Allstate | 163.41 | 164.24 | 163.01 | +0.40 | +0.25% | 62.31K | 09:47:15 | ||
Alphabet A | 146.55 | 148.79 | 146.51 | -1.13 | -0.77% | 3.48M | 09:47:42 | ||
Alphabet C | 147.47 | 149.62 | 147.47 | -1.01 | -0.68% | 2.65M | 09:47:35 | ||
Altria | 44.77 | 44.97 | 44.55 | +0.26 | +0.58% | 931.72K | 09:47:37 | ||
Amazon.com | 174.78 | 174.79 | 173.52 | +0.31 | +0.17% | 2.78M | 09:47:43 | ||
Amcor PLC | 9.49 | 9.51 | 9.41 | +0.07 | +0.77% | 445.63K | 09:47:27 | ||
AMD | 181.01 | 185.61 | 180.28 | -9.64 | -5.06% | 9.85M | 09:47:59 | ||
Ameren | 72.65 | 72.65 | 71.85 | +0.68 | +0.94% | 32.21K | 09:47:06 | ||
American Airlines | 14.04 | 14.11 | 14.04 | -0.07 | -0.46% | 994.87K | 09:47:33 | ||
American Electric Power | 83.05 | 83.06 | 81.92 | +0.89 | +1.08% | 111.13K | 09:47:56 | ||
American Express | 219.80 | 221.20 | 219.74 | -1.17 | -0.53% | 85.37K | 09:47:28 | ||
American Tower | 196.25 | 196.62 | 195.10 | +0.34 | +0.17% | 64.43K | 09:47:25 | ||
American Water Works | 118.28 | 118.28 | 117.26 | +1.05 | +0.90% | 35.26K | 09:46:00 | ||
Ameriprise Financial | 428.63 | 429.22 | 425.67 | +4.28 | +1.01% | 17.07K | 09:46:12 | ||
Ametek | 182.63 | 182.67 | 181.82 | +0.55 | +0.30% | 15.72K | 09:47:09 | ||
Amgen | 272.20 | 272.57 | 269.60 | +1.30 | +0.48% | 271.41K | 09:47:52 | ||
Amphenol | 109.91 | 109.92 | 109.45 | +0.32 | +0.29% | 83.82K | 09:47:18 | ||
Analog Devices | 189.22 | 190.33 | 188.79 | -2.00 | -1.05% | 93.95K | 09:47:56 | ||
ANSYS | 337.06 | 337.66 | 334.70 | +1.79 | +0.54% | 38.89K | 09:47:07 | ||
AO Smith | 86.40 | 86.40 | 85.70 | +0.54 | +0.62% | 15.83K | 09:47:02 | ||
Aon | 321.62 | 321.62 | 319.91 | +1.84 | +0.58% | 51.88K | 09:46:28 | ||
APA Corp | 32.78 | 32.94 | 32.31 | +0.44 | +1.36% | 286.84K | 09:47:31 | ||
Apple | 173.38 | 174.20 | 173.03 | -0.34 | -0.20% | 4.86M | 09:47:44 | ||
Applied Materials | 197.89 | 200.79 | 197.40 | -2.84 | -1.41% | 347.58K | 09:47:56 | ||
Aptiv | 77.43 | 78.18 | 77.40 | -0.38 | -0.49% | 60.43K | 09:47:19 | ||
Arch Capital | 91.62 | 91.86 | 91.21 | +0.22 | +0.24% | 37.72K | 09:46:20 | ||
Archer-Daniels-Midland | 60.59 | 61.02 | 60.16 | +0.18 | +0.30% | 324.99K | 09:47:37 | ||
Arista Networks | 278.22 | 284.35 | 277.84 | -11.10 | -3.84% | 334.16K | 09:47:15 | ||
Arthur J Gallagher | 254.91 | 255.14 | 253.98 | +1.22 | +0.48% | 32.25K | 09:47:14 | ||
Assurant | 179.72 | 179.72 | 178.20 | +1.33 | +0.74% | 8.93K | 09:41:50 | ||
AT&T | 17.25 | 17.32 | 17.24 | -0.06 | -0.32% | 2.47M | 09:47:35 | ||
Atmos Energy | 116.51 | 116.68 | 115.63 | +1.10 | +0.95% | 12.02K | 09:47:14 | ||
Autodesk | 251.81 | 254.05 | 251.37 | -3.38 | -1.32% | 51.59K | 09:47:49 | ||
AutoZone | 3,141.00 | 3,141.00 | 3,112.51 | +39.03 | +1.26% | 1.88K | 09:43:42 | ||
AvalonBay | 183.19 | 183.47 | 182.57 | +0.64 | +0.35% | 8.14K | 09:46:15 | ||
Avery Dennison | 215.35 | 215.63 | 215.13 | +0.88 | +0.41% | 7.86K | 09:46:50 | ||
Axon Enterprise | 307.84 | 309.55 | 306.92 | -0.61 | -0.20% | 8.83K | 09:46:07 | ||
Baker Hughes | 32.86 | 33.00 | 32.41 | +0.47 | +1.45% | 288.87K | 09:47:56 | ||
Ball | 64.39 | 64.61 | 64.15 | -0.39 | -0.60% | 90.69K | 09:46:28 | ||
Bank of America | 36.27 | 36.38 | 35.90 | +0.26 | +0.71% | 3.07M | 09:47:55 | ||
Bank of NY Mellon | 55.08 | 55.26 | 54.92 | +0.14 | +0.25% | 183.30K | 09:47:35 | ||
Bath & Body Works | 46.61 | 46.79 | 46.30 | +0.24 | +0.52% | 61.38K | 09:47:28 | ||
Baxter | 41.83 | 41.88 | 41.55 | +0.29 | +0.70% | 82.73K | 09:47:24 | ||
Becton Dickinson | 239.20 | 239.27 | 238.00 | +1.48 | +0.62% | 31.71K | 09:47:32 | ||
Berkshire Hathaway B | 410.01 | 410.24 | 408.13 | +1.60 | +0.39% | 217.72K | 09:47:34 | ||
Best Buy | 77.34 | 77.53 | 76.39 | +0.21 | +0.27% | 165.67K | 09:46:52 | ||
Bio-Rad Labs | 333.40 | 334.14 | 332.00 | -0.03 | -0.01% | 3.25K | 09:46:03 | ||
Bio-Techne | 72.33 | 72.40 | 71.64 | +0.46 | +0.63% | 19.30K | 09:46:27 | ||
Biogen | 218.70 | 218.80 | 216.78 | -0.70 | -0.32% | 49.96K | 09:47:54 | ||
BlackRock | 797.67 | 798.88 | 792.82 | -2.58 | -0.32% | 21.06K | 09:46:41 | ||
Blackstone | 122.46 | 123.21 | 122.42 | -0.97 | -0.79% | 110.96K | 09:47:18 | ||
Boeing | 180.37 | 181.46 | 179.91 | +0.53 | +0.29% | 744.37K | 09:47:59 | ||
Booking | 3,460.99 | 3,464.59 | 3,449.62 | +10.06 | +0.29% | 12.29K | 09:45:23 | ||
BorgWarner | 32.00 | 32.23 | 31.94 | -0.07 | -0.21% | 115.94K | 09:47:01 | ||
Boston Properties | 62.70 | 63.07 | 62.46 | -0.12 | -0.20% | 32.00K | 09:47:19 | ||
Boston Scientific | 67.50 | 67.54 | 67.03 | +0.26 | +0.39% | 433.79K | 09:47:32 | ||
Bristol-Myers Squibb | 51.84 | 51.92 | 51.40 | +0.24 | +0.47% | 630.54K | 09:47:37 | ||
Broadcom | 1,209.64 | 1,223.95 | 1,204.02 | -27.60 | -2.23% | 194.20K | 09:47:22 | ||
Broadridge | 200.16 | 200.16 | 199.72 | +0.69 | +0.34% | 5.91K | 09:47:35 | ||
Brown Forman | 52.32 | 52.64 | 52.28 | -0.11 | -0.21% | 28.78K | 09:47:17 | ||
Brown&Brown | 85.64 | 85.64 | 85.04 | +0.63 | +0.74% | 38.78K | 09:46:44 | ||
Builders FirstSource | 195.43 | 195.70 | 194.00 | +0.12 | +0.06% | 45.42K | 09:47:31 | ||
Bunge | 96.60 | 97.49 | 96.35 | -0.09 | -0.09% | 52.24K | 09:47:20 | ||
Cadence Design | 305.15 | 306.50 | 303.43 | +4.22 | +1.40% | 363.67K | 09:47:57 | ||
Caesars | 39.80 | 39.96 | 39.45 | -0.03 | -0.08% | 108.61K | 09:47:37 | ||
Camden Property | 98.12 | 98.25 | 97.41 | +0.67 | +0.68% | 11.40K | 09:47:32 | ||
Campbell Soup | 43.55 | 43.57 | 43.26 | +0.23 | +0.53% | 244.37K | 09:47:30 | ||
Capital One Financial | 136.95 | 137.20 | 136.25 | +0.68 | +0.50% | 79.23K | 09:47:25 | ||
Cardinal Health | 110.81 | 110.93 | 109.37 | +0.65 | +0.59% | 236.39K | 09:47:33 | ||
CarMax | 79.77 | 79.93 | 79.00 | -0.07 | -0.08% | 42.10K | 09:47:30 | ||
Carnival Corp | 15.96 | 16.20 | 15.96 | -0.22 | -1.39% | 2.35M | 09:47:42 | ||
Carrier Global | 57.35 | 57.53 | 57.06 | +0.26 | +0.45% | 163.50K | 09:47:33 | ||
Catalent Inc | 56.16 | 56.22 | 55.91 | +0.20 | +0.36% | 81.48K | 09:47:01 | ||
Caterpillar | 351.86 | 352.83 | 350.41 | -0.04 | -0.01% | 105.19K | 09:47:34 | ||
Cboe Global | 184.07 | 184.21 | 183.00 | +0.37 | +0.20% | 16.24K | 09:47:12 | ||
CBRE A | 93.39 | 93.68 | 92.66 | +0.34 | +0.36% | 17.92K | 09:47:30 | ||
CDW Corp | 246.38 | 246.38 | 244.84 | +1.37 | +0.56% | 16.06K | 09:46:39 | ||
Celanese | 162.56 | 162.56 | 161.56 | +0.25 | +0.15% | 8.94K | 09:42:58 | ||
Cencora Inc | 241.82 | 241.82 | 239.24 | +2.52 | +1.05% | 62.54K | 09:47:28 | ||
Centene | 78.23 | 78.24 | 77.29 | +1.21 | +1.57% | 114.41K | 09:47:34 | ||
CenterPoint Energy | 28.27 | 28.29 | 27.98 | +0.32 | +1.16% | 161.08K | 09:47:58 | ||
CF Industries | 85.47 | 86.23 | 85.35 | -0.51 | -0.59% | 131.98K | 09:47:19 | ||
CH Robinson | 73.46 | 73.81 | 73.00 | +0.08 | +0.11% | 36.75K | 09:48:01 | ||
Charles River Laboratories | 263.02 | 264.39 | 262.57 | +0.89 | +0.34% | 5.80K | 09:46:52 | ||
Charles Schwab | 67.74 | 67.86 | 67.36 | +0.34 | +0.50% | 394.14K | 09:47:34 | ||
Charter Communications | 297.26 | 297.57 | 293.14 | +1.08 | +0.36% | 49.31K | 09:47:33 | ||
Chevron | 156.12 | 156.47 | 155.05 | +0.71 | +0.46% | 519.63K | 09:47:34 | ||
Chipotle Mexican Grill | 2,782.62 | 2,782.63 | 2,765.25 | +9.10 | +0.33% | 6.83K | 09:46:25 | ||
Chubb | 259.56 | 259.55 | 258.07 | +1.91 | +0.74% | 71.59K | 09:47:08 | ||
Church&Dwight | 104.96 | 104.96 | 104.12 | +0.70 | +0.67% | 14.47K | 09:46:22 | ||
Cigna | 353.43 | 354.23 | 351.84 | +0.80 | +0.23% | 59.72K | 09:47:14 | ||
Cincinnati Financial | 119.15 | 119.24 | 118.21 | +0.93 | +0.79% | 17.77K | 09:47:37 | ||
Cintas | 626.41 | 626.76 | 624.36 | +1.45 | +0.23% | 12.17K | 09:47:57 | ||
Cisco | 49.31 | 49.33 | 48.97 | +0.04 | +0.09% | 1.14M | 09:47:44 | ||
Citigroup | 59.09 | 59.31 | 58.54 | +0.46 | +0.78% | 1.21M | 09:47:33 | ||
Citizens Financial Group Inc | 33.75 | 34.01 | 33.55 | +0.07 | +0.21% | 176.07K | 09:47:17 | ||
Clorox | 149.64 | 149.71 | 149.26 | +0.79 | +0.53% | 27.20K | 09:46:23 | ||
CME Group | 219.30 | 219.59 | 218.21 | +0.41 | +0.19% | 58.92K | 09:47:45 | ||
CMS Energy | 58.90 | 58.92 | 58.27 | +0.60 | +1.03% | 79.89K | 09:47:33 | ||
Coca-Cola | 60.22 | 60.34 | 60.06 | +0.09 | +0.14% | 835.81K | 09:47:58 | ||
Cognizant A | 75.28 | 75.37 | 74.64 | +0.19 | +0.25% | 189.08K | 09:47:56 | ||
Colgate-Palmolive | 88.64 | 88.64 | 88.10 | +0.37 | +0.42% | 185.41K | 09:47:31 | ||
Comcast | 42.94 | 43.24 | 42.85 | -0.18 | -0.43% | 1.30M | 09:47:41 | ||
Comerica | 49.65 | 49.97 | 49.40 | +0.06 | +0.13% | 78.50K | 09:47:14 | ||
Conagra Brands | 28.48 | 28.52 | 28.11 | +0.26 | +0.90% | 176.71K | 09:47:32 | ||
ConocoPhillips | 121.31 | 121.50 | 120.30 | +1.05 | +0.87% | 179.44K | 09:47:29 | ||
Consolidated Edison | 89.72 | 89.80 | 88.78 | +0.73 | +0.82% | 54.42K | 09:47:00 | ||
Constellation Brands A | 267.48 | 267.51 | 266.90 | +1.12 | +0.42% | 29.56K | 09:47:23 | ||
Constellation Energy | 170.33 | 170.43 | 168.26 | +1.49 | +0.88% | 100.76K | 09:47:29 | ||
Cooper | 102.47 | 102.82 | 101.17 | +1.65 | +1.64% | 110.16K | 09:47:26 | ||
Copart | 56.24 | 56.50 | 56.01 | +0.15 | +0.27% | 152.21K | 09:47:13 | ||
Corning | 32.33 | 32.39 | 32.07 | 0.00 | 0.00% | 235.18K | 09:47:32 | ||
Corteva | 54.62 | 55.01 | 54.55 | -0.09 | -0.17% | 74.70K | 09:47:14 | ||
CoStar | 95.95 | 97.20 | 95.91 | -0.20 | -0.21% | 156.26K | 09:47:35 | ||
Costco | 732.02 | 733.66 | 730.02 | +0.48 | +0.07% | 68.92K | 09:47:57 | ||
Coterra Energy | 26.78 | 26.82 | 26.51 | +0.23 | +0.87% | 233.52K | 09:47:31 | ||
Crown Castle | 104.62 | 104.71 | 104.07 | +0.28 | +0.26% | 273.32K | 09:46:57 | ||
CSX | 37.19 | 37.44 | 37.16 | -0.12 | -0.34% | 751.94K | 09:47:56 | ||
Cummins | 284.45 | 286.77 | 284.14 | -1.67 | -0.58% | 66.53K | 09:47:29 | ||
CVS Health Corp | 78.58 | 78.90 | 77.69 | +1.00 | +1.30% | 579.06K | 09:48:00 | ||
Danaher | 252.30 | 253.03 | 251.06 | +0.83 | +0.33% | 84.65K | 09:47:04 | ||
Darden Restaurants | 174.00 | 174.33 | 172.72 | +1.13 | +0.66% | 38.36K | 09:47:19 | ||
DaVita | 138.11 | 138.11 | 137.38 | +1.09 | +0.80% | 10.99K | 09:45:10 | ||
Dayforce | 67.47 | 67.91 | 67.38 | -0.11 | -0.16% | 18.45K | 09:47:23 | ||
Deckers Outdoor | 907.93 | 910.00 | 900.38 | -0.93 | -0.10% | 16.74K | 09:46:46 | ||
Deere&Company | 387.77 | 388.57 | 385.53 | +2.46 | +0.64% | 97.27K | 09:47:57 | ||
Delta Air Lines | 43.63 | 43.78 | 43.44 | +0.19 | +0.45% | 321.73K | 09:47:28 | ||
Dentsply | 33.22 | 33.22 | 32.98 | +0.24 | +0.73% | 14.07K | 09:46:49 | ||
Devon Energy | 47.87 | 47.99 | 47.34 | +0.40 | +0.83% | 459.43K | 09:47:35 | ||
DexCom | 133.55 | 134.32 | 131.65 | -1.17 | -0.87% | 110.22K | 09:47:23 | ||
Diamondback | 190.88 | 191.33 | 189.67 | +0.82 | +0.43% | 44.96K | 09:47:27 | ||
Digital | 141.03 | 142.12 | 140.67 | -1.18 | -0.83% | 61.94K | 09:47:20 | ||
Discover | 121.64 | 121.79 | 120.33 | +1.26 | +1.05% | 36.89K | 09:47:34 | ||
Dollar General | 155.26 | 156.43 | 154.76 | -0.49 | -0.31% | 68.03K | 09:46:50 | ||
Dollar Tree | 128.07 | 128.27 | 126.98 | +0.82 | +0.64% | 121.09K | 09:47:57 | ||
Dominion Energy | 48.80 | 48.85 | 48.49 | +0.29 | +0.60% | 185.98K | 09:47:32 | ||
Domino’s Pizza Inc | 442.67 | 444.33 | 441.53 | -0.12 | -0.03% | 17.22K | 09:46:34 | ||
Dover | 175.18 | 175.21 | 174.42 | +0.76 | +0.44% | 11.92K | 09:47:17 | ||
Dow | 56.80 | 56.93 | 56.51 | +0.06 | +0.11% | 206.82K | 09:47:59 | ||
DR Horton | 152.81 | 152.91 | 151.06 | +1.30 | +0.86% | 65.65K | 09:47:29 | ||
DTE Energy | 110.83 | 111.00 | 109.52 | +1.36 | +1.24% | 26.88K | 09:47:37 | ||
Duke Energy | 95.49 | 95.54 | 94.85 | +0.55 | +0.58% | 132.52K | 09:47:08 | ||
DuPont De Nemours | 74.06 | 74.17 | 73.29 | +0.54 | +0.73% | 52.34K | 09:46:58 | ||
Eastman Chemical | 92.97 | 93.11 | 92.32 | +0.67 | +0.72% | 26.72K | 09:47:20 | ||
Eaton | 297.92 | 299.16 | 297.53 | -0.83 | -0.28% | 94.03K | 09:47:57 | ||
eBay | 52.05 | 52.46 | 51.46 | +0.70 | +1.36% | 640.92K | 09:47:42 | ||
Ecolab | 228.87 | 229.61 | 228.07 | +0.74 | +0.33% | 35.66K | 09:46:52 | ||
Edison | 69.38 | 69.45 | 68.75 | +0.42 | +0.61% | 38.89K | 09:47:16 | ||
Edwards Lifesciences | 92.75 | 93.26 | 92.32 | -0.10 | -0.11% | 112.37K | 09:47:30 | ||
Electronic Arts | 132.28 | 132.27 | 131.00 | -0.20 | -0.15% | 166.08K | 09:47:55 | ||
Elevance Health | 514.00 | 514.00 | 511.64 | +2.70 | +0.53% | 18.49K | 09:43:27 | ||
Eli Lilly | 760.70 | 761.84 | 755.00 | -1.96 | -0.26% | 253.16K | 09:47:23 | ||
Emerson | 110.66 | 110.97 | 110.20 | -0.40 | -0.36% | 120.80K | 09:47:03 | ||
Enphase | 109.29 | 111.06 | 108.34 | -1.90 | -1.71% | 187.30K | 09:47:23 | ||
Entergy | 103.52 | 103.57 | 102.47 | +0.91 | +0.89% | 49.87K | 09:47:36 | ||
EOG Resources | 124.58 | 124.78 | 123.45 | +1.01 | +0.82% | 100.35K | 09:47:57 | ||
EPAM Systems | 294.93 | 295.55 | 292.50 | +2.23 | +0.76% | 7.28K | 09:40:26 | ||
EQT | 33.45 | 33.52 | 33.20 | +0.04 | +0.13% | 358.37K | 09:48:00 | ||
Equifax | 254.88 | 255.45 | 254.04 | -0.19 | -0.07% | 7.18K | 09:46:20 | ||
Equinix | 849.63 | 859.07 | 849.63 | -11.02 | -1.28% | 93.00K | 09:47:37 | ||
Equity Residential | 62.64 | 62.68 | 62.46 | +0.26 | +0.41% | 30.17K | 09:47:32 | ||
Essex Property | 238.66 | 238.76 | 238.21 | +1.06 | +0.45% | 4.74K | 09:45:23 | ||
Estee Lauder | 146.51 | 148.12 | 146.51 | -1.31 | -0.89% | 80.12K | 09:47:29 | ||
Etsy Inc | 68.74 | 71.50 | 68.40 | +2.67 | +4.04% | 1.35M | 09:47:31 | ||
Everest | 393.15 | 393.15 | 388.18 | +5.04 | +1.30% | 7.11K | 09:47:06 | ||
Evergy | 52.39 | 52.42 | 51.69 | +0.63 | +1.22% | 56.64K | 09:47:32 | ||
Eversource Energy | 59.26 | 59.38 | 58.59 | +0.30 | +0.51% | 60.86K | 09:47:32 | ||
Exelon | 36.96 | 37.00 | 36.51 | +0.36 | +0.98% | 133.11K | 09:47:17 | ||
Expedia | 134.69 | 135.29 | 132.78 | +1.48 | +1.11% | 135.53K | 09:47:53 | ||
Expeditors Washington | 117.32 | 118.14 | 117.01 | +0.09 | +0.08% | 35.66K | 09:47:48 | ||
Extra Space Storage | 139.36 | 139.36 | 137.48 | +1.29 | +0.93% | 28.56K | 09:47:19 | ||
Exxon Mobil | 112.95 | 113.38 | 112.06 | +0.65 | +0.58% | 1.23M | 09:47:59 | ||
F5 Networks | 186.56 | 187.30 | 185.76 | -0.79 | -0.42% | 8.69K | 09:46:17 | ||
FactSet Research | 484.63 | 484.63 | 479.74 | +6.97 | +1.46% | 8.08K | 09:47:32 | ||
Fair Isaac | 1,210.00 | 1,225.67 | 1,210.00 | -12.74 | -1.04% | 6.60K | 09:44:05 | ||
Fastenal | 75.92 | 75.99 | 75.40 | +0.22 | +0.30% | 136.29K | 09:47:52 | ||
Federal Realty | 100.43 | 100.50 | 99.86 | +0.64 | +0.64% | 6.53K | 09:47:20 | ||
FedEx | 253.78 | 254.37 | 252.51 | +0.61 | +0.24% | 62.69K | 09:47:30 | ||
Fidelity National Info | 69.50 | 69.74 | 69.06 | +0.20 | +0.29% | 97.03K | 09:47:18 | ||
Fifth Third | 35.59 | 35.81 | 35.32 | -0.18 | -0.50% | 231.84K | 09:47:58 | ||
First Solar | 149.06 | 149.53 | 147.14 | -0.42 | -0.28% | 75.42K | 09:48:00 | ||
FirstEnergy | 38.43 | 38.49 | 38.19 | +0.22 | +0.58% | 198.22K | 09:47:34 | ||
Fiserv | 152.57 | 152.82 | 152.00 | +0.43 | +0.28% | 99.65K | 09:47:53 | ||
FleetCor | 301.31 | 301.79 | 299.40 | +1.89 | +0.63% | 16.88K | 09:47:04 | ||
FMC | 64.43 | 65.71 | 64.29 | -1.63 | -2.47% | 154.96K | 09:47:32 | ||
Ford Motor | 12.21 | 12.28 | 12.13 | +0.03 | +0.25% | 3.25M | 09:47:35 | ||
Fortinet | 66.68 | 67.25 | 66.58 | -0.87 | -1.29% | 147.31K | 09:47:29 | ||
Fortive | 85.39 | 85.56 | 85.06 | +0.17 | +0.20% | 21.77K | 09:47:21 | ||
Fox Corp A | 29.95 | 30.04 | 29.76 | +0.23 | +0.79% | 75.06K | 09:47:24 | ||
Fox Corp B | 27.24 | 27.34 | 27.01 | +0.24 | +0.89% | 34.43K | 09:47:22 | ||
Franklin Resources | 26.99 | 27.02 | 26.80 | +0.13 | +0.48% | 77.13K | 09:47:14 | ||
Freeport-McMoran | 43.45 | 43.94 | 43.43 | -1.03 | -2.33% | 1.66M | 09:47:56 | ||
Garmin | 146.21 | 146.76 | 146.20 | +0.20 | +0.14% | 49.62K | 09:47:30 | ||
Gartner | 473.17 | 475.05 | 473.17 | -1.58 | -0.33% | 3.58K | 09:45:09 | ||
GE HealthCare | 90.69 | 91.00 | 90.45 | +0.08 | +0.09% | 93.76K | 09:47:28 | ||
Gen Digital | 21.07 | 21.10 | 20.98 | -0.14 | -0.64% | 152.73K | 09:47:59 | ||
Generac | 111.43 | 112.60 | 110.91 | -0.48 | -0.43% | 23.10K | 09:47:01 | ||
General Dynamics | 280.25 | 280.35 | 278.42 | +2.65 | +0.95% | 40.31K | 09:47:21 | ||
General Electric | 169.09 | 170.39 | 169.00 | -0.82 | -0.48% | 220.74K | 09:47:58 | ||
General Mills | 68.28 | 68.40 | 67.92 | +0.54 | +0.80% | 286.99K | 09:47:37 | ||
General Motors | 41.30 | 41.67 | 40.90 | +0.48 | +1.18% | 1.46M | 09:47:53 | ||
Genuine Parts | 154.78 | 155.00 | 153.54 | +1.32 | +0.86% | 31.04K | 09:47:27 | ||
Gilead | 73.48 | 73.61 | 73.21 | +0.22 | +0.30% | 213.35K | 09:47:44 | ||
Global Payments | 130.42 | 130.96 | 129.70 | -0.13 | -0.10% | 129.93K | 09:47:19 | ||
Globe Life | 117.64 | 117.64 | 116.69 | +1.02 | +0.87% | 53.34K | 09:47:26 | ||
Goldman Sachs | 384.38 | 386.33 | 383.70 | +0.01 | +0.00% | 113.88K | 09:47:54 | ||
Halliburton | 38.19 | 38.31 | 37.70 | +0.48 | +1.27% | 475.56K | 09:47:34 | ||
Hartford | 100.25 | 100.25 | 99.56 | +0.60 | +0.60% | 81.63K | 09:46:42 | ||
Hasbro | 53.70 | 53.77 | 53.33 | +0.41 | +0.76% | 35.21K | 09:47:53 | ||
HCA | 330.21 | 330.44 | 328.21 | +3.05 | +0.93% | 43.49K | 09:47:14 | ||
Healthpeak Properties | 17.46 | 17.49 | 17.25 | +0.14 | +0.84% | 206.65K | 09:47:20 | ||
Henry Schein | 74.77 | 74.79 | 73.98 | +0.59 | +0.79% | 12.11K | 09:47:02 | ||
Hershey Co | 200.30 | 200.76 | 198.04 | +3.25 | +1.65% | 121.53K | 09:47:33 | ||
Hess | 151.19 | 151.50 | 150.15 | +0.99 | +0.66% | 183.95K | 09:47:36 | ||
Hewlett Packard | 17.00 | 17.02 | 16.72 | -0.07 | -0.38% | 522.51K | 09:47:33 | ||
Hilton Worldwide | 207.85 | 208.56 | 207.07 | +1.35 | +0.65% | 78.97K | 09:47:29 | ||
Hologic | 76.38 | 76.53 | 75.93 | +0.03 | +0.04% | 51.24K | 09:47:59 | ||
Home Depot | 376.66 | 376.91 | 373.13 | +4.75 | +1.28% | 193.36K | 09:47:31 | ||
Honeywell | 197.46 | 198.09 | 196.12 | +0.70 | +0.36% | 101.48K | 09:47:26 | ||
Hormel Foods | 34.39 | 34.49 | 34.35 | +0.04 | +0.12% | 66.87K | 09:47:22 | ||
Host Hotels Resorts | 20.78 | 20.80 | 20.63 | +0.13 | +0.63% | 106.54K | 09:47:25 | ||
Howmet | 66.84 | 67.14 | 66.58 | +0.10 | +0.16% | 105.05K | 09:47:29 | ||
HP Inc | 29.73 | 29.82 | 29.65 | -0.21 | -0.70% | 345.32K | 09:47:32 | ||
Hubbell | 393.60 | 397.05 | 393.60 | -6.01 | -1.51% | 15.93K | 09:47:05 | ||
Humana | 351.45 | 351.71 | 348.13 | +4.26 | +1.23% | 325.89K | 09:47:36 | ||
Huntington Bancshares | 13.03 | 13.07 | 12.98 | +0.01 | +0.08% | 961.91K | 09:47:43 | ||
Huntington Ingalls Industries | 291.58 | 291.58 | 291.58 | +0.99 | +0.34% | 1.38K | 09:31:33 | ||
IBM | 191.09 | 191.60 | 190.50 | -0.60 | -0.31% | 198.61K | 09:47:35 | ||
ICE | 135.44 | 135.52 | 134.37 | +1.04 | +0.77% | 72.45K | 09:47:34 | ||
IDEX | 241.72 | 241.90 | 241.34 | +1.15 | +0.48% | 4.33K | 09:44:41 | ||
IDEXX Labs | 532.17 | 532.17 | 529.10 | +2.36 | +0.45% | 12.09K | 09:47:35 | ||
IFF | 84.09 | 84.69 | 83.81 | +0.28 | +0.34% | 161.45K | 09:47:14 | ||
Illinois Tool Works | 266.98 | 267.08 | 263.73 | +2.12 | +0.80% | 46.52K | 09:47:15 | ||
Illumina | 133.90 | 134.65 | 128.54 | +3.76 | +2.89% | 166.68K | 09:47:40 | ||
Incyte | 57.62 | 57.75 | 57.38 | +0.28 | +0.50% | 50.23K | 09:47:36 | ||
Ingersoll Rand | 91.19 | 91.26 | 90.71 | -0.03 | -0.03% | 70.25K | 09:47:21 | ||
Insulet | 168.28 | 171.85 | 167.06 | -3.40 | -1.98% | 72.87K | 09:47:06 | ||
Intel | 41.85 | 42.27 | 41.81 | -0.86 | -2.01% | 3.02M | 09:47:57 | ||
International Paper | 37.30 | 37.44 | 35.46 | +2.36 | +6.75% | 1.19M | 09:47:56 | ||
Intuit | 628.54 | 631.50 | 625.59 | -1.85 | -0.29% | 101.98K | 09:47:42 | ||
Intuitive Surgical | 389.07 | 392.58 | 388.37 | -3.55 | -0.90% | 80.62K | 09:47:35 | ||
Invesco | 15.29 | 15.39 | 15.25 | +0.02 | +0.13% | 135.90K | 09:47:11 | ||
Invitation Homes | 34.75 | 34.80 | 34.60 | +0.13 | +0.38% | 75.71K | 09:47:53 | ||
IPG | 32.65 | 32.74 | 32.41 | +0.21 | +0.66% | 130.84K | 09:47:57 | ||
IQVIA Holdings | 254.64 | 256.34 | 252.44 | +0.77 | +0.30% | 26.23K | 09:45:24 | ||
Iron Mountain | 79.64 | 79.81 | 79.44 | -0.04 | -0.05% | 30.90K | 09:47:33 | ||
J&J | 156.56 | 156.86 | 155.66 | -0.20 | -0.13% | 525.94K | 09:47:33 | ||
Jabil Circuit | 124.62 | 125.00 | 123.04 | +0.44 | +0.35% | 96.08K | 09:47:28 | ||
Jack Henry&Associates | 171.01 | 171.26 | 170.22 | +0.62 | +0.36% | 4.66K | 09:40:15 | ||
Jacobs Engineering | 148.21 | 148.33 | 147.53 | +0.29 | +0.20% | 11.99K | 09:47:01 | ||
JB Hunt | 191.79 | 192.00 | 191.19 | +0.59 | +0.31% | 36.80K | 09:46:55 | ||
JM Smucker | 123.87 | 124.25 | 123.06 | +1.19 | +0.97% | 13.28K | 09:46:00 | ||
Johnson Controls | 63.25 | 63.37 | 62.96 | +0.09 | +0.14% | 88.17K | 09:47:37 | ||
JPMorgan | 192.86 | 193.26 | 192.49 | +0.20 | +0.10% | 524.78K | 09:47:36 | ||
Juniper | 36.78 | 36.78 | 36.68 | +0.07 | +0.19% | 250.05K | 09:47:07 | ||
Kellanova | 54.83 | 54.92 | 54.64 | +0.06 | +0.11% | 83.56K | 09:47:33 | ||
Kenvue | 20.22 | 20.38 | 20.22 | +0.02 | +0.10% | 621.95K | 09:47:23 | ||
Keurig Dr Pepper | 29.72 | 29.83 | 29.49 | +0.21 | +0.71% | 886.58K | 09:47:54 | ||
KeyCorp | 14.39 | 14.48 | 14.35 | -0.05 | -0.35% | 509.62K | 09:47:32 | ||
Keysight Technologies | 149.82 | 149.82 | 148.76 | +0.11 | +0.07% | 22.95K | 09:46:16 | ||
Kimberly-Clark | 125.20 | 125.26 | 124.21 | +0.97 | +0.78% | 46.53K | 09:47:17 | ||
Kimco Realty | 19.23 | 19.31 | 19.13 | +0.12 | +0.65% | 112.11K | 09:47:32 | ||
Kinder Morgan | 17.82 | 17.85 | 17.67 | +0.17 | +0.99% | 636.64K | 09:47:35 | ||
KLA Corp | 674.48 | 685.98 | 673.32 | -16.23 | -2.35% | 45.15K | 09:47:20 | ||
Kraft Heinz | 35.21 | 35.28 | 34.82 | +0.29 | +0.83% | 1.35M | 09:47:38 | ||
Kroger | 56.72 | 56.86 | 56.31 | +0.53 | +0.94% | 265.85K | 09:47:31 | ||
L3Harris Technologies | 212.17 | 212.26 | 211.48 | +1.24 | +0.59% | 34.04K | 09:46:38 | ||
Laboratory America | 211.60 | 211.97 | 209.16 | +2.06 | +0.98% | 23.74K | 09:47:29 | ||
Lam Research | 911.82 | 921.71 | 909.99 | -13.46 | -1.45% | 87.18K | 09:47:41 | ||
Lamb Weston Holdings | 103.28 | 103.32 | 102.44 | +0.41 | +0.40% | 34.40K | 09:47:12 | ||
Las Vegas Sands | 50.90 | 51.07 | 50.61 | +0.29 | +0.57% | 165.95K | 09:47:32 | ||
Leidos | 127.30 | 127.30 | 126.55 | +0.95 | +0.75% | 19.66K | 09:47:08 | ||
Lennar | 157.09 | 157.14 | 156.01 | +0.48 | +0.31% | 49.38K | 09:47:14 | ||
Linde PLC | 466.86 | 468.18 | 465.18 | +0.75 | +0.16% | 61.81K | 09:47:08 | ||
Live Nation Entertainment | 104.14 | 104.52 | 103.71 | -0.23 | -0.23% | 29.80K | 09:47:33 | ||
LKQ | 51.70 | 51.70 | 51.26 | +0.48 | +0.94% | 31.45K | 09:46:22 | ||
Lockheed Martin | 436.28 | 436.45 | 434.23 | +3.08 | +0.71% | 53.96K | 09:47:05 | ||
Loews | 77.73 | 77.74 | 77.30 | +0.76 | +0.99% | 42.29K | 09:47:33 | ||
Lowe’s | 246.59 | 246.89 | 244.47 | +3.11 | +1.28% | 153.77K | 09:47:27 | ||
Lululemon Athletica | 455.88 | 459.14 | 454.23 | -3.69 | -0.80% | 98.07K | 09:47:54 | ||
LyondellBasell Industries | 99.86 | 100.04 | 99.35 | +0.01 | +0.01% | 112.01K | 09:46:58 | ||
M&T Bank | 140.97 | 141.37 | 140.53 | +0.04 | +0.03% | 20.52K | 09:47:18 | ||
Marathon Oil | 26.80 | 26.88 | 26.56 | +0.21 | +0.80% | 521.19K | 09:47:22 | ||
Marathon Petroleum | 194.82 | 194.99 | 193.08 | +1.34 | +0.69% | 110.28K | 09:47:26 | ||
MarketAxesss | 218.66 | 219.73 | 218.66 | -0.81 | -0.37% | 4.22K | 09:44:40 | ||
Marriott Int | 249.32 | 249.79 | 248.57 | +0.80 | +0.32% | 69.30K | 09:47:36 | ||
Marsh McLennan | 207.45 | 207.75 | 206.54 | +0.55 | +0.27% | 52.59K | 09:46:34 | ||
Martin Marietta Materials | 596.77 | 596.78 | 593.88 | +0.01 | +0.00% | 8.22K | 09:47:30 | ||
Masco | 74.75 | 74.87 | 74.02 | +0.87 | +1.18% | 58.81K | 09:47:14 | ||
Mastercard | 480.40 | 481.73 | 479.51 | +1.51 | +0.32% | 96.30K | 09:47:32 | ||
Match Group | 34.97 | 35.54 | 34.96 | -0.16 | -0.46% | 227.71K | 09:47:35 | ||
McCormick&Co | 68.78 | 68.88 | 67.79 | +0.67 | +0.98% | 64.71K | 09:46:50 | ||
McDonald’s | 280.36 | 280.62 | 278.58 | +1.78 | +0.64% | 161.97K | 09:47:56 | ||
McKesson | 534.84 | 534.84 | 529.61 | +5.13 | +0.97% | 33.59K | 09:46:08 | ||
Medtronic | 83.70 | 83.82 | 83.30 | +0.04 | +0.05% | 308.00K | 09:47:35 | ||
Merck&Co | 121.42 | 121.57 | 120.43 | -0.02 | -0.02% | 1.63M | 09:47:53 | ||
Meta Platforms | 483.74 | 491.14 | 481.28 | -13.24 | -2.66% | 1.92M | 09:47:41 | ||
MetLife | 72.92 | 73.00 | 72.64 | +0.37 | +0.51% | 136.01K | 09:47:28 | ||
Mettler-Toledo | 1,305.90 | 1,305.90 | 1,305.90 | -0.27 | -0.02% | 1.01K | 09:32:11 | ||
MGM | 44.30 | 44.38 | 43.84 | +0.18 | +0.41% | 125.46K | 09:47:35 | ||
Microchip | 87.37 | 87.76 | 86.95 | -0.71 | -0.81% | 205.55K | 09:47:50 | ||
Micron | 91.13 | 93.28 | 91.07 | -2.65 | -2.83% | 2.65M | 09:47:59 | ||
Microsoft | 417.50 | 418.29 | 415.55 | +0.18 | +0.04% | 1.75M | 09:47:57 | ||
Mid-America Apartment | 130.50 | 130.55 | 129.78 | +0.71 | +0.55% | 9.10K | 09:46:00 | ||
Moderna | 103.28 | 104.68 | 102.80 | -0.99 | -0.94% | 163.92K | 09:47:27 | ||
Mohawk Industries | 119.67 | 120.03 | 118.31 | +0.43 | +0.36% | 4.27K | 09:42:32 | ||
Molina Healthcare | 412.27 | 412.39 | 408.99 | +1.92 | +0.47% | 8.43K | 09:43:57 | ||
Molson Coors Brewing B | 67.78 | 67.88 | 67.30 | +0.33 | +0.49% | 34.37K | 09:47:55 | ||
Mondelez | 72.14 | 72.14 | 71.56 | +0.83 | +1.16% | 300.08K | 09:47:53 | ||
Monolithic | 650.11 | 669.17 | 648.25 | -24.19 | -3.59% | 66.54K | 09:47:14 | ||
Monster Beverage | 60.80 | 61.03 | 60.66 | +0.01 | +0.02% | 116.80K | 09:47:50 | ||
Moody’s | 386.55 | 387.18 | 384.63 | +2.46 | +0.64% | 33.30K | 09:47:30 | ||
Morgan Stanley | 88.28 | 88.58 | 87.87 | +0.32 | +0.36% | 378.38K | 09:47:34 | ||
Mosaic | 32.13 | 32.20 | 32.01 | -0.09 | -0.26% | 171.98K | 09:48:00 | ||
Motorola | 342.98 | 343.17 | 340.53 | +2.95 | +0.87% | 17.29K | 09:47:05 | ||
MSCI | 552.74 | 552.73 | 548.82 | +2.35 | +0.43% | 5.53K | 09:46:22 | ||
Nasdaq Inc | 61.10 | 61.12 | 60.22 | +0.81 | +1.34% | 133.09K | 09:47:56 | ||
NetApp | 102.05 | 102.08 | 100.66 | +0.25 | +0.25% | 86.45K | 09:47:49 | ||
Netflix | 609.10 | 617.47 | 608.04 | -9.29 | -1.50% | 254.09K | 09:47:50 | ||
Newmont Goldcorp | 33.96 | 34.16 | 33.91 | -0.46 | -1.34% | 850.58K | 09:48:00 | ||
News Corp | 26.40 | 26.80 | 26.32 | +0.04 | +0.15% | 45.81K | 09:47:29 | ||
News Corp A | 25.48 | 25.50 | 25.36 | +0.03 | +0.12% | 114.34K | 09:47:52 | ||
NextEra Energy | 60.93 | 60.99 | 60.30 | +0.76 | +1.26% | 584.62K | 09:47:33 | ||
Nike | 98.83 | 98.85 | 98.45 | +0.09 | +0.09% | 431.90K | 09:47:59 | ||
NiSource | 26.89 | 26.92 | 26.58 | +0.24 | +0.92% | 87.89K | 09:47:33 | ||
Nordson | 263.99 | 263.99 | 263.99 | +0.34 | +0.13% | 1.06K | 09:31:30 | ||
Norfolk Southern | 258.05 | 258.05 | 256.57 | +1.83 | +0.71% | 14.70K | 09:47:24 | ||
Northern Trust | 82.67 | 82.86 | 81.79 | +0.73 | +0.88% | 81.74K | 09:47:41 | ||
Northrop Grumman | 467.37 | 467.36 | 463.66 | +4.97 | +1.08% | 24.38K | 09:47:02 | ||
Norwegian Cruise Line | 19.49 | 19.68 | 19.49 | -0.16 | -0.81% | 522.77K | 09:47:22 | ||
NRG | 64.23 | 65.23 | 63.99 | -0.76 | -1.18% | 362.62K | 09:47:29 | ||
Nucor | 191.67 | 191.88 | 190.20 | +1.87 | +0.99% | 52.28K | 09:47:27 | ||
NVIDIA | 852.34 | 877.76 | 850.12 | -32.21 | -3.64% | 10.25M | 09:47:55 | ||
NVR | 7,712.6 | 7,712.5 | 7,647.6 | +81.7 | +1.07% | 0.64K | 09:45:17 | ||
NXP | 234.79 | 235.42 | 234.06 | -1.83 | -0.77% | 62.30K | 09:47:57 | ||
Occidental | 63.55 | 63.74 | 62.88 | +0.35 | +0.55% | 744.65K | 09:47:55 | ||
Old Dominion Freight Line | 416.65 | 418.73 | 416.65 | -2.09 | -0.50% | 9.64K | 09:47:44 | ||
Omnicom | 93.78 | 93.96 | 92.54 | +1.03 | +1.11% | 51.53K | 09:47:22 | ||
ON Semiconductor | 73.62 | 73.82 | 72.85 | -0.19 | -0.26% | 315.84K | 09:47:10 | ||
ONEOK | 78.42 | 78.56 | 77.74 | +0.63 | +0.81% | 97.28K | 09:47:24 | ||
Oracle | 127.69 | 127.94 | 126.49 | -0.10 | -0.08% | 760.35K | 09:47:32 | ||
Otis Worldwide | 98.64 | 98.64 | 98.15 | +0.60 | +0.61% | 30.91K | 09:46:49 | ||
O’Reilly Automotive | 1,129.58 | 1,130.95 | 1,121.50 | +15.75 | +1.41% | 20.64K | 09:47:32 | ||
PACCAR | 120.71 | 120.88 | 120.19 | +0.37 | +0.31% | 66.05K | 09:47:56 | ||
Packaging America | 184.02 | 184.40 | 181.82 | +3.04 | +1.68% | 13.76K | 09:46:30 | ||
Palo Alto Networks | 277.30 | 283.10 | 276.55 | -7.94 | -2.78% | 419.59K | 09:47:34 | ||
Paramount Global B | 11.18 | 11.33 | 11.08 | -0.02 | -0.14% | 730.27K | 09:48:00 | ||
Parker-Hannifin | 536.86 | 536.86 | 535.44 | +0.60 | +0.11% | 15.79K | 09:46:40 | ||
Paychex | 121.03 | 121.12 | 120.02 | +0.49 | +0.41% | 53.48K | 09:47:57 | ||
Paycom Soft | 190.35 | 191.45 | 189.76 | -1.26 | -0.66% | 24.01K | 09:47:02 | ||
PayPal | 63.19 | 64.05 | 63.15 | -1.04 | -1.62% | 900.95K | 09:47:36 | ||
Pentair | 81.35 | 81.47 | 80.81 | +0.71 | +0.88% | 43.04K | 09:46:10 | ||
PepsiCo | 172.52 | 172.52 | 171.10 | +1.26 | +0.74% | 609.77K | 09:47:32 | ||
Pfizer | 27.63 | 27.71 | 27.32 | -0.09 | -0.32% | 3.71M | 09:48:00 | ||
PG E | 16.16 | 16.20 | 16.07 | +0.10 | +0.65% | 2.23M | 09:47:33 | ||
Philip Morris | 95.86 | 95.92 | 95.46 | +0.52 | +0.55% | 248.42K | 09:47:33 | ||
Phillips 66 | 158.04 | 158.22 | 156.40 | +1.28 | +0.82% | 78.13K | 09:47:23 | ||
Pinnacle West | 72.78 | 72.78 | 72.03 | +0.70 | +0.97% | 219.63K | 09:47:36 | ||
Pioneer Natural | 253.96 | 254.48 | 251.79 | +2.01 | +0.80% | 55.69K | 09:47:25 | ||
PNC Financial | 150.08 | 150.94 | 149.12 | +0.48 | +0.32% | 79.91K | 09:47:15 | ||
Pool | 401.73 | 402.33 | 398.38 | +4.43 | +1.11% | 10.81K | 09:41:52 | ||
PPG Industries | 140.21 | 140.49 | 139.36 | +1.14 | +0.82% | 33.94K | 09:46:50 | ||
PPL | 27.25 | 27.27 | 26.95 | +0.35 | +1.30% | 320.71K | 09:47:33 | ||
Principal Financial | 83.09 | 83.18 | 82.52 | +0.84 | +1.02% | 31.04K | 09:47:18 | ||
Procter&Gamble | 161.88 | 161.96 | 161.20 | +0.67 | +0.42% | 302.37K | 09:47:33 | ||
Progressive | 206.76 | 207.87 | 206.21 | +0.35 | +0.17% | 81.33K | 09:47:56 | ||
Prologis | 128.59 | 128.85 | 127.65 | +0.46 | +0.36% | 88.56K | 09:47:19 | ||
Prudential Financial | 114.03 | 114.18 | 113.27 | +0.95 | +0.84% | 54.59K | 09:47:17 | ||
PTC | 183.34 | 183.62 | 182.79 | -0.32 | -0.18% | 19.33K | 09:47:09 | ||
Public Service Enterprise | 64.40 | 64.42 | 63.71 | +0.37 | +0.58% | 85.61K | 09:47:26 | ||
Public Storage | 280.31 | 280.39 | 276.73 | +2.72 | +0.98% | 104.38K | 09:47:32 | ||
PulteGroup | 110.57 | 110.64 | 109.15 | +0.39 | +0.35% | 50.00K | 09:46:00 | ||
Qorvo Inc | 109.63 | 110.62 | 109.36 | -1.65 | -1.48% | 47.08K | 09:47:32 | ||
Qualcomm | 164.42 | 166.46 | 164.41 | -2.50 | -1.50% | 447.48K | 09:47:40 | ||
Quanta Services | 243.34 | 243.74 | 242.60 | -0.47 | -0.19% | 17.35K | 09:47:28 | ||
Quest Diagnostics | 129.71 | 129.93 | 127.82 | +1.57 | +1.23% | 25.76K | 09:46:52 | ||
Ralph Lauren A | 183.39 | 183.99 | 182.46 | +0.40 | +0.22% | 19.71K | 09:47:16 | ||
Raymond James Financial | 121.82 | 121.82 | 120.85 | +0.86 | +0.71% | 25.93K | 09:46:51 | ||
Realty Income | 52.26 | 52.39 | 52.11 | +0.05 | +0.10% | 316.13K | 09:47:35 | ||
Regency Centers | 59.79 | 59.82 | 59.41 | +0.41 | +0.69% | 21.96K | 09:47:05 | ||
Regeneron Pharma | 966.33 | 969.16 | 964.02 | +6.41 | +0.67% | 17.09K | 09:47:43 | ||
Regions Financial | 19.23 | 19.27 | 19.03 | +0.05 | +0.26% | 344.27K | 09:47:22 | ||
Republic Services | 188.48 | 188.48 | 187.54 | +0.90 | +0.48% | 35.89K | 09:47:32 | ||
ResMed | 191.32 | 191.68 | 190.20 | +0.36 | +0.19% | 14.90K | 09:46:43 | ||
Revvity | 104.83 | 105.07 | 103.81 | +0.67 | +0.64% | 10.62K | 09:47:01 | ||
Robert Half | 78.89 | 78.96 | 78.07 | +0.43 | +0.55% | 18.10K | 09:46:39 | ||
Rockwell Automation | 273.07 | 274.98 | 269.07 | -5.10 | -1.83% | 159.67K | 09:46:42 | ||
Rollins | 46.82 | 46.94 | 46.76 | +0.16 | +0.34% | 57.69K | 09:47:16 | ||
Roper Technologies | 547.99 | 547.99 | 545.78 | +1.83 | +0.34% | 7.62K | 09:46:50 | ||
Ross Stores | 145.16 | 145.16 | 144.16 | +0.85 | +0.59% | 226.12K | 09:47:56 | ||
Royal Caribbean Cruises | 127.33 | 128.49 | 127.30 | -0.94 | -0.73% | 108.09K | 09:47:33 | ||
Rtx Corp | 94.86 | 95.39 | 94.44 | +1.40 | +1.50% | 657.93K | 09:47:35 | ||
S&P Global | 423.09 | 423.09 | 421.35 | +1.34 | +0.32% | 56.93K | 09:47:35 | ||
Salesforce Inc | 297.15 | 299.58 | 297.15 | -3.36 | -1.12% | 190.27K | 09:47:31 | ||
SBA Communications | 214.00 | 214.39 | 213.22 | +0.74 | +0.34% | 22.12K | 09:47:35 | ||
Schlumberger | 54.08 | 54.29 | 53.47 | +0.65 | +1.22% | 471.70K | 09:47:35 | ||
Seagate | 85.08 | 85.17 | 84.22 | -0.31 | -0.36% | 62.35K | 09:47:16 | ||
Sempra Energy | 70.92 | 71.01 | 70.43 | +0.32 | +0.45% | 92.78K | 09:47:33 | ||
ServiceNow Inc | 744.46 | 750.49 | 742.80 | -11.34 | -1.50% | 55.16K | 09:47:28 | ||
Sherwin-Williams | 336.92 | 337.00 | 334.83 | +1.65 | +0.49% | 24.11K | 09:47:23 | ||
Simon Property | 154.13 | 154.17 | 152.00 | +2.18 | +1.43% | 91.45K | 09:47:31 | ||
Skyworks | 102.74 | 102.74 | 102.10 | -0.35 | -0.34% | 65.47K | 09:47:56 | ||
Snap-On | 287.68 | 287.70 | 286.36 | +0.35 | +0.12% | 13.40K | 09:39:35 | ||
Southern | 69.95 | 69.97 | 69.02 | +0.53 | +0.76% | 160.62K | 09:47:30 | ||
Southwest Airlines | 28.15 | 28.21 | 27.94 | +0.14 | +0.50% | 416.69K | 09:47:58 | ||
Stanley Black Decker | 89.06 | 89.40 | 88.05 | +0.94 | +1.06% | 67.03K | 09:47:19 | ||
Starbucks | 91.30 | 91.38 | 90.87 | +0.29 | +0.32% | 368.50K | 09:47:54 | ||
State Street | 72.41 | 72.74 | 72.31 | -0.08 | -0.11% | 87.79K | 09:47:31 | ||
Steel Dynamics | 140.49 | 140.82 | 139.74 | +0.52 | +0.37% | 52.07K | 09:46:50 | ||
STERIS | 230.79 | 230.79 | 229.65 | +0.79 | +0.34% | 3.09K | 09:45:31 | ||
Stryker | 355.07 | 355.39 | 353.30 | +0.99 | +0.28% | 184.30K | 09:45:06 | ||
Super Micro Computer | 873.46 | 925.00 | 866.00 | -127.22 | -12.71% | 2.73M | 09:47:30 | ||
Synchrony Financial | 41.92 | 42.04 | 41.68 | +0.17 | +0.42% | 107.88K | 09:47:31 | ||
Synopsys | 566.01 | 571.36 | 562.10 | +5.38 | +0.96% | 143.10K | 09:47:54 | ||
Sysco | 81.63 | 81.63 | 80.86 | +0.97 | +1.20% | 79.59K | 09:47:29 | ||
T Rowe | 114.75 | 114.85 | 114.46 | -0.28 | -0.24% | 33.95K | 09:47:58 | ||
T-Mobile US | 161.51 | 162.00 | 161.14 | +0.37 | +0.23% | 154.57K | 09:47:33 | ||
Take-Two | 144.38 | 144.47 | 143.89 | -0.24 | -0.17% | 44.10K | 09:47:54 | ||
Tapestry | 46.78 | 46.92 | 46.54 | +0.10 | +0.20% | 81.86K | 09:47:52 | ||
Targa Resources | 108.08 | 108.09 | 107.31 | +0.72 | +0.67% | 94.53K | 09:46:45 | ||
Target | 166.92 | 167.70 | 166.90 | -0.67 | -0.40% | 126.50K | 09:47:20 | ||
TE Connectivity | 140.70 | 140.82 | 139.79 | +0.70 | +0.50% | 80.54K | 09:46:44 | ||
Teledyne Technologies | 414.85 | 418.46 | 413.79 | 0.00 | 0.00% | 0 | 18/03 | ||
Teleflex | 216.22 | 217.27 | 215.21 | -0.25 | -0.12% | 1.90K | 09:44:35 | ||
Teradyne | 102.32 | 102.43 | 101.50 | -0.54 | -0.53% | 112.62K | 09:47:28 | ||
Tesla | 168.52 | 172.82 | 168.52 | -5.28 | -3.04% | 13.99M | 09:48:00 | ||
Texas Instruments | 166.53 | 167.74 | 165.99 | -2.68 | -1.58% | 727.52K | 09:47:59 | ||
Textron | 94.03 | 94.21 | 93.41 | +0.91 | +0.98% | 30.06K | 09:47:06 | ||
The AES | 15.12 | 15.18 | 14.87 | +0.24 | +1.65% | 229.71K | 09:47:13 | ||
Thermo Fisher Scientific | 581.79 | 582.50 | 579.52 | +1.75 | +0.30% | 41.31K | 09:47:25 | ||
TJX | 96.84 | 96.91 | 96.28 | +0.62 | +0.64% | 224.46K | 09:47:29 | ||
Tractor Supply | 257.55 | 257.55 | 255.56 | +1.83 | +0.72% | 16.34K | 09:42:05 | ||
Trane Technologies | 291.99 | 292.18 | 290.99 | +0.22 | +0.08% | 31.86K | 09:46:49 | ||
Transdigm | 1,181.12 | 1,181.56 | 1,177.76 | +0.12 | +0.01% | 4.92K | 09:40:50 | ||
Travelers | 223.25 | 223.40 | 221.73 | +1.34 | +0.60% | 24.39K | 09:45:58 | ||
Trimble | 62.57 | 62.60 | 61.95 | +0.12 | +0.19% | 21.93K | 09:47:42 | ||
Truist Financial Corp | 35.24 | 35.33 | 35.06 | +0.32 | +0.90% | 575.51K | 09:48:00 | ||
Tyler Technologies | 417.75 | 417.75 | 415.80 | +1.42 | +0.34% | 6.18K | 09:44:59 | ||
Tyson Foods | 56.37 | 56.49 | 55.89 | +0.28 | +0.50% | 55.54K | 09:47:53 | ||
U.S. Bancorp | 42.47 | 42.65 | 42.36 | 0.00 | 0.00% | 340.99K | 09:47:56 | ||
Uber Tech | 74.22 | 75.62 | 74.22 | -1.48 | -1.96% | 1.02M | 09:47:29 | ||
UDR | 37.00 | 37.00 | 36.80 | +0.19 | +0.51% | 76.02K | 09:47:01 | ||
Ulta Beauty | 531.25 | 535.08 | 527.73 | -1.09 | -0.20% | 32.65K | 09:47:40 | ||
Union Pacific | 243.98 | 245.18 | 243.43 | -0.38 | -0.16% | 115.87K | 09:47:58 | ||
United Airlines Holdings | 43.86 | 44.06 | 43.50 | +0.31 | +0.71% | 503.95K | 09:47:52 | ||
United Parcel Service | 152.45 | 152.79 | 150.21 | +0.76 | +0.50% | 203.56K | 09:47:32 | ||
United Rentals | 679.13 | 682.95 | 676.69 | -4.48 | -0.66% | 23.27K | 09:41:15 | ||
UnitedHealth | 489.17 | 490.37 | 487.79 | +2.12 | +0.44% | 198.23K | 09:47:14 | ||
Universal Health Services | 178.81 | 179.39 | 177.90 | +1.51 | +0.85% | 20.84K | 09:47:12 | ||
Valero Energy | 167.51 | 167.71 | 165.00 | +1.22 | +0.73% | 207.83K | 09:47:57 | ||
Ventas | 42.80 | 43.07 | 42.77 | +0.03 | +0.07% | 44.07K | 09:47:53 | ||
Veralto | 87.32 | 87.59 | 87.02 | +0.29 | +0.33% | 31.78K | 09:47:21 | ||
VeriSign | 190.64 | 190.82 | 189.63 | +0.51 | +0.27% | 14.11K | 09:47:45 | ||
Verisk | 237.52 | 237.88 | 235.53 | +1.79 | +0.76% | 25.13K | 09:47:55 | ||
Verizon | 39.84 | 39.98 | 39.81 | -0.09 | -0.23% | 1.60M | 09:47:58 | ||
Vertex | 413.74 | 413.74 | 411.10 | +2.36 | +0.57% | 25.23K | 09:47:48 | ||
VF | 14.30 | 14.38 | 14.10 | -0.09 | -0.63% | 556.65K | 09:47:55 | ||
Viatris | 11.86 | 11.86 | 11.70 | +0.10 | +0.85% | 251.68K | 09:47:55 | ||
VICI Properties | 29.05 | 29.09 | 28.86 | +0.12 | +0.40% | 293.11K | 09:47:22 | ||
Visa A | 285.67 | 286.73 | 285.36 | +0.62 | +0.22% | 216.18K | 09:47:31 | ||
Vulcan Materials | 269.60 | 269.60 | 267.00 | +0.17 | +0.07% | 37.32K | 09:47:32 | ||
Walgreens Boots | 20.79 | 20.83 | 20.55 | +0.10 | +0.48% | 505.30K | 09:47:31 | ||
Walmart | 60.79 | 61.07 | 60.60 | -0.07 | -0.12% | 702.70K | 09:47:31 | ||
Walt Disney | 113.50 | 113.91 | 113.24 | -0.35 | -0.31% | 759.67K | 09:47:55 | ||
Warner Bros Discovery | 8.44 | 8.50 | 8.40 | -0.04 | -0.47% | 1.15M | 09:48:03 | ||
Waste Management | 212.56 | 212.93 | 212.20 | +0.89 | +0.42% | 215.85K | 09:47:14 | ||
Waters | 349.38 | 350.58 | 346.09 | +2.11 | +0.61% | 11.54K | 09:47:37 | ||
WEC Energy | 81.89 | 81.93 | 81.04 | +0.88 | +1.08% | 48.19K | 09:47:19 | ||
Wells Fargo&Co | 57.75 | 57.94 | 57.42 | -0.02 | -0.03% | 847.63K | 09:47:57 | ||
Welltower | 92.60 | 92.78 | 92.33 | +0.30 | +0.33% | 44.26K | 09:47:53 | ||
West Pharmaceutical Services | 394.60 | 395.28 | 393.83 | -1.12 | -0.28% | 10.30K | 09:46:46 | ||
Western Digital | 58.55 | 59.09 | 58.47 | -0.76 | -1.27% | 192.74K | 09:47:59 | ||
Westinghouse Air Brake | 142.05 | 142.12 | 141.04 | +0.50 | +0.35% | 15.03K | 09:47:30 | ||
WestRock Co | 48.70 | 48.76 | 48.43 | +0.31 | +0.64% | 136.93K | 09:47:32 | ||
Weyerhaeuser | 34.29 | 34.34 | 33.96 | +0.14 | +0.41% | 78.51K | 09:47:14 | ||
Williams | 37.49 | 37.60 | 37.17 | +0.27 | +0.74% | 230.99K | 09:47:56 | ||
Willis Towers Watson | 275.56 | 275.82 | 274.81 | +1.74 | +0.64% | 16.71K | 09:47:23 | ||
WR Berkley | 85.81 | 85.88 | 85.29 | +0.82 | +0.96% | 30.17K | 09:47:17 | ||
WW Grainger | 1,002.38 | 1,002.38 | 994.24 | +7.89 | +0.79% | 4.04K | 09:44:21 | ||
Wynn Resorts | 99.28 | 99.40 | 98.80 | +0.44 | +0.45% | 36.50K | 09:47:04 | ||
Xcel Energy | 52.88 | 52.99 | 51.95 | +0.83 | +1.60% | 272.94K | 09:47:35 | ||
Xylem | 128.39 | 128.48 | 127.37 | +0.90 | +0.71% | 28.12K | 09:47:33 | ||
Yum! Brands | 136.98 | 137.01 | 135.90 | +0.71 | +0.52% | 37.79K | 09:46:47 | ||
Zebra | 285.56 | 285.56 | 283.52 | -0.41 | -0.14% | 3.96K | 09:45:32 | ||
Zimmer Biomet | 126.64 | 126.64 | 125.79 | +0.68 | +0.54% | 45.57K | 09:45:08 | ||
Zoetis Inc | 171.35 | 171.75 | 170.26 | +0.66 | +0.39% | 227.04K | 09:47:14 |
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